Australia markets close in 5 minutes

MCF Energy Ltd. (MCFNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1900-0.0069 (-3.50%)
At close: 03:48PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.20150.20640.18990.19000.1900103,368
23 Feb 20240.19420.20500.19420.19690.1969207,057
22 Feb 20240.18830.20000.18830.19000.190086,076
21 Feb 20240.18400.19830.18400.19160.191664,057
20 Feb 20240.19370.20000.19320.19700.1970117,635
16 Feb 20240.17010.19330.16130.19330.193397,847
15 Feb 20240.18010.18090.17200.17640.176431,177
14 Feb 20240.19900.19900.17650.17650.176563,201
13 Feb 20240.18200.19000.17960.18200.182068,936
12 Feb 20240.20000.20000.18000.18200.182057,125
09 Feb 20240.17000.17560.16710.17430.1743178,361
08 Feb 20240.16270.16800.14780.16360.163620,314
07 Feb 20240.16580.16580.15520.15560.155612,384
06 Feb 20240.15230.17000.14890.16500.165076,956
05 Feb 20240.15000.16370.15000.15560.155647,990
02 Feb 20240.15210.15340.14390.15310.153164,375
01 Feb 20240.14930.15400.14740.15400.154015,078
31 Jan 20240.15260.15800.15000.15000.150018,812
30 Jan 20240.14000.15900.14000.15380.153816,806
29 Jan 20240.15300.15720.14720.14720.147252,801
26 Jan 20240.15160.16110.14730.15790.157961,717
25 Jan 20240.15900.17000.15400.15400.1540157,499
24 Jan 20240.16240.16600.15400.15900.159045,943
23 Jan 20240.15000.17250.15000.15990.159945,038
22 Jan 20240.16880.17500.15560.16390.163934,930
19 Jan 20240.16000.17630.16000.16910.169173,848
18 Jan 20240.15800.16460.15600.16220.162246,528
17 Jan 20240.15800.15800.15200.15500.155017,996
16 Jan 20240.12900.15800.12500.15370.1537125,828
12 Jan 20240.13000.13720.12960.13250.132543,912
11 Jan 20240.13260.14000.13020.13320.133250,763
10 Jan 20240.13060.14000.13000.13760.137642,036
09 Jan 20240.13150.13300.12940.13080.130862,624
08 Jan 20240.12700.14300.12700.13300.133098,474
05 Jan 20240.12700.13300.12700.12860.128690,458
04 Jan 20240.13120.13290.12710.12710.127152,832
03 Jan 20240.12300.13300.12300.13300.1330103,296
02 Jan 20240.13220.13900.13010.13320.133219,775
29 Dec 20230.14270.14300.13160.14010.140183,205
28 Dec 20230.14760.14760.13700.14240.142438,430
27 Dec 20230.13650.14970.13220.14510.1451311,359
26 Dec 20230.13220.13740.13220.13370.1337113,510
22 Dec 20230.13740.13740.13110.13220.1322127,984
21 Dec 20230.13120.13610.13000.13600.136054,129
20 Dec 20230.12430.13550.12430.12510.1251157,149
19 Dec 20230.13550.13550.13160.13160.1316137,172
18 Dec 20230.13640.14020.13220.13550.1355101,283
15 Dec 20230.13320.14190.13320.13750.137578,499
14 Dec 20230.14500.14680.14100.14210.142182,028
13 Dec 20230.15500.15500.13800.14010.1401190,590
12 Dec 20230.14760.14760.13940.14690.1469130,008
11 Dec 20230.15070.15330.13880.14690.1469138,905
08 Dec 20230.14750.15330.14750.15000.150045,287
07 Dec 20230.15450.15520.14410.14700.1470291,490
06 Dec 20230.15300.16530.15000.15300.1530142,524
05 Dec 20230.16930.16930.15410.15420.1542174,583
04 Dec 20230.17250.17250.16250.16930.169398,988
01 Dec 20230.17930.18350.17160.17520.1752184,771
30 Nov 20230.16910.18000.16000.18000.1800117,219
29 Nov 20230.15840.16540.15300.16540.165472,729
28 Nov 20230.15750.16420.15120.15760.1576119,130
27 Nov 20230.15630.17000.15630.15800.158094,630
24 Nov 20230.16290.16700.15680.15750.157539,442
22 Nov 20230.16030.16790.15860.16540.165487,203
21 Nov 20230.16280.16700.15850.16300.1630160,960
20 Nov 20230.16700.16870.16010.16640.166442,174
17 Nov 20230.16510.17000.16170.16310.1631262,684
16 Nov 20230.17800.17800.16010.16420.164294,270
15 Nov 20230.17970.17970.16890.16890.168995,527
14 Nov 20230.16500.18000.16500.17530.1753222,255
13 Nov 20230.20570.20570.17310.18000.1800139,807
10 Nov 20230.18200.19500.18000.18000.180051,286
09 Nov 20230.19700.19700.18000.18000.1800120,931
08 Nov 20230.19140.19700.18700.19700.197099,534
07 Nov 20230.20000.20400.18780.19200.1920191,967
06 Nov 20230.21320.21420.20310.20330.203325,482
03 Nov 20230.21900.22220.20700.21120.211238,424
02 Nov 20230.20300.22990.20300.22020.220271,367
01 Nov 20230.23000.23000.21330.22680.226852,783
31 Oct 20230.20600.22000.19900.22000.2200133,587
30 Oct 20230.20200.21840.19400.21800.2180197,692
27 Oct 20230.20580.21500.20000.20000.200038,377
26 Oct 20230.20640.21340.20000.21000.2100141,172
25 Oct 20230.20630.20750.20000.20010.200141,147
24 Oct 20230.21340.22000.20500.20500.2050101,359
23 Oct 20230.22000.22000.20500.21480.214894,010
20 Oct 20230.20000.22000.20000.21400.214060,045
19 Oct 20230.21970.21970.21000.21480.2148275,989
18 Oct 20230.22240.23000.21630.21990.219973,790
17 Oct 20230.23070.23070.21640.22750.2275147,113
16 Oct 20230.23500.25100.21580.22720.2272274,280
13 Oct 20230.20000.25000.20000.24000.2400163,080
12 Oct 20230.18610.21500.18440.21500.2150153,151
11 Oct 20230.17300.20330.17300.18570.1857125,271
10 Oct 20230.19670.20180.18810.18810.188150,756
09 Oct 20230.17400.20110.17400.19060.190621,448
06 Oct 20230.20900.20900.19000.19000.1900129,693
05 Oct 20230.18520.20040.17400.19000.1900217,595
04 Oct 20230.20180.20180.18400.18400.184068,100
03 Oct 20230.18850.20620.18850.19840.198493,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...