Mail

MCNO - Mucinno Holding, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	2,700
01 June 2023	0.0064	0.0064	0.0064	0.0064	0.0064	100
31 May 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
30 May 2023	0.0071	0.0082	0.0071	0.0082	0.0082	20,080
26 May 2023	0.0071	0.0071	0.0071	0.0071	0.0071	100
25 May 2023	0.0082	0.0082	0.0071	0.0071	0.0071	5,629
24 May 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
23 May 2023	0.0071	0.0071	0.0071	0.0071	0.0071	100
22 May 2023	0.0077	0.0077	0.0077	0.0077	0.0077	-
19 May 2023	0.0082	0.0082	0.0077	0.0077	0.0077	11,000
18 May 2023	0.0071	0.0071	0.0071	0.0071	0.0071	143
17 May 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
16 May 2023	0.0074	0.0074	0.0071	0.0071	0.0071	72,859
15 May 2023	0.0082	0.0082	0.0082	0.0082	0.0082	7,652
12 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	158
11 May 2023	0.0074	0.0082	0.0074	0.0075	0.0075	53,762
10 May 2023	0.0104	0.0104	0.0089	0.0089	0.0089	2,441
09 May 2023	0.0074	0.0074	0.0074	0.0074	0.0074	329
08 May 2023	0.0092	0.0092	0.0092	0.0092	0.0092	-
05 May 2023	0.0092	0.0092	0.0092	0.0092	0.0092	1,429
04 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
03 May 2023	0.0075	0.0092	0.0075	0.0092	0.0092	432
02 May 2023	0.0092	0.0092	0.0092	0.0092	0.0092	5,085
01 May 2023	0.0092	0.0092	0.0074	0.0074	0.0074	10,369
28 Apr 2023	0.0074	0.0074	0.0074	0.0074	0.0074	4,286
27 Apr 2023	0.0074	0.0092	0.0074	0.0092	0.0092	1,529
26 Apr 2023	0.0074	0.0074	0.0074	0.0074	0.0074	3,216
25 Apr 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
24 Apr 2023	0.0110	0.0110	0.0074	0.0074	0.0074	2,422
21 Apr 2023	0.0091	0.0111	0.0074	0.0111	0.0111	55,615
20 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	-
19 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	1,461
18 Apr 2023	0.0090	0.0091	0.0090	0.0091	0.0091	60,286
17 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	1,434
14 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,390
13 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	123
12 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	-
11 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	158
10 Apr 2023	0.0090	0.0091	0.0090	0.0091	0.0091	3,765
06 Apr 2023	0.0091	0.0091	0.0091	0.0091	0.0091	429
05 Apr 2023	0.0087	0.0109	0.0087	0.0090	0.0090	30,958
04 Apr 2023	0.0087	0.0098	0.0087	0.0098	0.0098	30,722
03 Apr 2023	0.0085	0.0097	0.0085	0.0097	0.0097	1,587
31 Mar 2023	0.0109	0.0109	0.0097	0.0097	0.0097	5,136
30 Mar 2023	0.0097	0.0097	0.0097	0.0097	0.0097	229
29 Mar 2023	0.0090	0.0097	0.0090	0.0097	0.0097	9,933
28 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	33,143
27 Mar 2023	0.0080	0.0097	0.0080	0.0097	0.0097	5,479
24 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Mar 2023	0.0073	0.0109	0.0073	0.0080	0.0080	5,124
20 Mar 2023	0.0072	0.0109	0.0072	0.0091	0.0091	6,469
17 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Mar 2023	0.0072	0.0110	0.0072	0.0110	0.0110	4,300
15 Mar 2023	0.0091	0.0110	0.0091	0.0110	0.0110	2,215
14 Mar 2023	0.0070	0.0111	0.0070	0.0111	0.0111	6,615
13 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
10 Mar 2023	0.0065	0.0110	0.0065	0.0110	0.0110	3,337
09 Mar 2023	0.0111	0.0111	0.0111	0.0111	0.0111	-
08 Mar 2023	0.0111	0.0111	0.0111	0.0111	0.0111	-
07 Mar 2023	0.0111	0.0111	0.0111	0.0111	0.0111	6,995
06 Mar 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
03 Mar 2023	0.0083	0.0110	0.0083	0.0088	0.0088	40,146
02 Mar 2023	0.0065	0.0096	0.0055	0.0096	0.0096	604,591
01 Mar 2023	0.0083	0.0083	0.0067	0.0080	0.0080	35,394
28 Feb 2023	0.0087	0.0087	0.0087	0.0087	0.0087	-
27 Feb 2023	0.0101	0.0112	0.0087	0.0087	0.0087	25,330
24 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,604
22 Feb 2023	0.0119	0.0119	0.0119	0.0119	0.0119	-
21 Feb 2023	0.0119	0.0119	0.0119	0.0119	0.0119	-
17 Feb 2023	0.0090	0.0119	0.0090	0.0119	0.0119	44,358
16 Feb 2023	0.0090	0.0119	0.0090	0.0119	0.0119	22,969
15 Feb 2023	0.0090	0.0119	0.0090	0.0119	0.0119	1,652
14 Feb 2023	0.0105	0.0120	0.0105	0.0120	0.0120	10,219
13 Feb 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,907
10 Feb 2023	0.0090	0.0129	0.0090	0.0126	0.0126	5,302
09 Feb 2023	0.0110	0.0126	0.0110	0.0126	0.0126	4,072
08 Feb 2023	0.0090	0.0130	0.0090	0.0130	0.0130	4,254
07 Feb 2023	0.0129	0.0129	0.0129	0.0129	0.0129	10,050
06 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Feb 2023	0.0130	0.0130	0.0090	0.0130	0.0130	2,245
02 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Feb 2023	0.0090	0.0130	0.0090	0.0130	0.0130	1,643
31 Jan 2023	0.0130	0.0130	0.0090	0.0090	0.0090	38,315
30 Jan 2023	0.0090	0.0130	0.0090	0.0130	0.0130	2,399
27 Jan 2023	0.0115	0.0130	0.0115	0.0120	0.0120	2,392
26 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	927
25 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,517
24 Jan 2023	0.0129	0.0129	0.0090	0.0090	0.0090	15,486
23 Jan 2023	0.0139	0.0139	0.0100	0.0130	0.0130	12,002
20 Jan 2023	0.0134	0.0134	0.0134	0.0134	0.0134	-
19 Jan 2023	0.0134	0.0134	0.0134	0.0134	0.0134	1,500
18 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	584
17 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	143
13 Jan 2023	0.0167	0.0167	0.0090	0.0120	0.0120	10,129
12 Jan 2023	0.0088	0.0088	0.0088	0.0088	0.0088	1,500
11 Jan 2023	0.0052	0.0127	0.0052	0.0127	0.0127	6,754
10 Jan 2023	0.0127	0.0167	0.0127	0.0167	0.0167	57,267
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...