News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Mucinno Holding, Inc. (MCNO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0115

0.0000

(0.00%)

As of 03:11PM EST. Market open.

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	0.0190	0.0190	0.0115	0.0115	0.0115	6,265
05 Dec 2022	0.0115	0.0189	0.0115	0.0115	0.0115	20,764
02 Dec 2022	0.0126	0.0126	0.0126	0.0126	0.0126	-
01 Dec 2022	0.0126	0.0126	0.0126	0.0126	0.0126	-
30 Nov 2022	0.0115	0.0126	0.0115	0.0126	0.0126	415
29 Nov 2022	0.0115	0.0115	0.0115	0.0115	0.0115	15,715
28 Nov 2022	0.0189	0.0189	0.0115	0.0152	0.0152	14,751
25 Nov 2022	0.0189	0.0189	0.0189	0.0189	0.0189	10,002
23 Nov 2022	0.0188	0.0188	0.0130	0.0130	0.0130	6,677
22 Nov 2022	0.0140	0.0188	0.0108	0.0188	0.0188	5,058
21 Nov 2022	0.0140	0.0164	0.0140	0.0140	0.0140	3,658
18 Nov 2022	0.0140	0.0141	0.0140	0.0141	0.0141	2,305
17 Nov 2022	0.0189	0.0189	0.0189	0.0189	0.0189	-
16 Nov 2022	0.0189	0.0189	0.0189	0.0189	0.0189	-
15 Nov 2022	0.0141	0.0189	0.0141	0.0189	0.0189	1,473
14 Nov 2022	0.0166	0.0190	0.0141	0.0190	0.0190	7,786
11 Nov 2022	0.0166	0.0166	0.0166	0.0166	0.0166	1,000
10 Nov 2022	0.0177	0.0177	0.0146	0.0151	0.0151	10,880
09 Nov 2022	0.0145	0.0145	0.0145	0.0145	0.0145	7,858
08 Nov 2022	0.0145	0.0215	0.0145	0.0215	0.0215	8,643
07 Nov 2022	0.0150	0.0214	0.0150	0.0214	0.0214	5,291
04 Nov 2022	0.0170	0.0214	0.0145	0.0145	0.0145	65,643
03 Nov 2022	0.0162	0.0217	0.0162	0.0217	0.0217	10,410
02 Nov 2022	0.0162	0.0221	0.0162	0.0221	0.0221	67,981
01 Nov 2022	0.0162	0.0162	0.0162	0.0162	0.0162	-
31 Oct 2022	0.0201	0.0225	0.0161	0.0162	0.0162	7,280
28 Oct 2022	0.0213	0.0213	0.0213	0.0213	0.0213	7,209
27 Oct 2022	0.0224	0.0224	0.0224	0.0224	0.0224	659
26 Oct 2022	0.0249	0.0249	0.0249	0.0249	0.0249	300
25 Oct 2022	0.0182	0.0237	0.0168	0.0237	0.0237	94,127
24 Oct 2022	0.0181	0.0220	0.0181	0.0215	0.0215	21,115
21 Oct 2022	0.0201	0.0201	0.0201	0.0201	0.0201	110
20 Oct 2022	0.0250	0.0250	0.0200	0.0220	0.0220	64,800
19 Oct 2022	0.0240	0.0240	0.0240	0.0240	0.0240	10,015
18 Oct 2022	0.0247	0.0260	0.0215	0.0259	0.0259	407,750
17 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Oct 2022	0.0250	0.0250	0.0250	0.0250	0.0250	230
13 Oct 2022	0.0247	0.0254	0.0201	0.0254	0.0254	128,185
12 Oct 2022	0.0250	0.0250	0.0247	0.0247	0.0247	20,001
11 Oct 2022	0.0246	0.0246	0.0246	0.0246	0.0246	371
10 Oct 2022	0.0186	0.0256	0.0140	0.0246	0.0246	352,868
07 Oct 2022	0.0202	0.0222	0.0200	0.0222	0.0222	95,457
06 Oct 2022	0.0204	0.0253	0.0204	0.0253	0.0253	544
05 Oct 2022	0.0214	0.0256	0.0214	0.0256	0.0256	3,847
04 Oct 2022	0.0218	0.0249	0.0218	0.0249	0.0249	306
03 Oct 2022	0.0249	0.0249	0.0236	0.0236	0.0236	700
30 Sept 2022	0.0249	0.0249	0.0214	0.0214	0.0214	8,500
29 Sept 2022	0.0249	0.0249	0.0232	0.0232	0.0232	1,117
28 Sept 2022	0.0206	0.0212	0.0206	0.0210	0.0210	42,274
27 Sept 2022	0.0250	0.0250	0.0200	0.0250	0.0250	6,686
26 Sept 2022	0.0200	0.0249	0.0200	0.0249	0.0249	1,301
23 Sept 2022	0.0200	0.0250	0.0200	0.0250	0.0250	5,122
22 Sept 2022	0.0207	0.0207	0.0207	0.0207	0.0207	-
21 Sept 2022	0.0207	0.0207	0.0207	0.0207	0.0207	3,572
20 Sept 2022	0.0250	0.0250	0.0220	0.0250	0.0250	11,886
19 Sept 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Sept 2022	0.0207	0.0250	0.0207	0.0250	0.0250	17,823
15 Sept 2022	0.0201	0.0289	0.0201	0.0289	0.0289	5,359
14 Sept 2022	0.0200	0.0293	0.0200	0.0293	0.0293	10,313
13 Sept 2022	0.0200	0.0296	0.0200	0.0296	0.0296	840
12 Sept 2022	0.0168	0.0294	0.0168	0.0293	0.0293	28,409
09 Sept 2022	0.0282	0.0282	0.0282	0.0282	0.0282	-
08 Sept 2022	0.0226	0.0298	0.0225	0.0282	0.0282	35,159
07 Sept 2022	0.0225	0.0225	0.0225	0.0225	0.0225	-
06 Sept 2022	0.0226	0.0226	0.0169	0.0225	0.0225	123,989
02 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Sept 2022	0.0224	0.0300	0.0224	0.0300	0.0300	1,729
31 Aug 2022	0.0300	0.0300	0.0219	0.0300	0.0300	700
30 Aug 2022	0.0223	0.0223	0.0212	0.0212	0.0212	328
29 Aug 2022	0.0235	0.0300	0.0204	0.0225	0.0225	457,098
26 Aug 2022	0.0296	0.0296	0.0296	0.0296	0.0296	-
25 Aug 2022	0.0296	0.0296	0.0233	0.0296	0.0296	9,016
24 Aug 2022	0.0300	0.0300	0.0267	0.0296	0.0296	9,158
23 Aug 2022	0.0262	0.0300	0.0262	0.0263	0.0263	16,772
22 Aug 2022	0.0300	0.0300	0.0224	0.0299	0.0299	71,210
19 Aug 2022	0.0293	0.0293	0.0293	0.0293	0.0293	1,300
18 Aug 2022	0.0204	0.0204	0.0204	0.0204	0.0204	21,000
17 Aug 2022	0.0228	0.0228	0.0205	0.0207	0.0207	43,364
16 Aug 2022	0.0277	0.0295	0.0226	0.0228	0.0228	42,149
15 Aug 2022	0.0224	0.0296	0.0221	0.0296	0.0296	1,725
12 Aug 2022	0.0221	0.0296	0.0221	0.0296	0.0296	20,248
11 Aug 2022	0.0296	0.0296	0.0249	0.0250	0.0250	23,358
10 Aug 2022	0.0260	0.0260	0.0202	0.0249	0.0249	286,805
09 Aug 2022	0.0203	0.0262	0.0203	0.0262	0.0262	1,729
08 Aug 2022	0.0228	0.0297	0.0228	0.0297	0.0297	8,310
05 Aug 2022	0.0263	0.0297	0.0229	0.0297	0.0297	27,220
04 Aug 2022	0.0228	0.0298	0.0228	0.0263	0.0263	19,243
03 Aug 2022	0.0264	0.0264	0.0230	0.0230	0.0230	20,144
02 Aug 2022	0.0220	0.0298	0.0220	0.0298	0.0298	29,574
01 Aug 2022	0.0263	0.0298	0.0228	0.0298	0.0298	20,692
29 July 2022	0.0298	0.0298	0.0228	0.0298	0.0298	1,115
28 July 2022	0.0264	0.0300	0.0264	0.0298	0.0298	43,422
27 July 2022	0.0228	0.0264	0.0228	0.0264	0.0264	1,429
26 July 2022	0.0245	0.0300	0.0245	0.0300	0.0300	9,694
25 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	176
21 July 2022	0.0270	0.0300	0.0228	0.0299	0.0299	3,286
20 July 2022	0.0260	0.0300	0.0260	0.0285	0.0285	9,140
19 July 2022	0.0262	0.0300	0.0250	0.0260	0.0260	50,498
18 July 2022	0.0300	0.0300	0.0240	0.0300	0.0300	27,134
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,487.70-40.10(-0.53%)

AUD/USD0.6691-0.0015(-0.23%)

ASX 2007,291.30-34.30(-0.47%)

OIL74.43-2.50(-3.25%)

GOLD1,784.00+2.70(+0.15%)

BTC-AUD25,395.98-89.69(-0.35%)

News that makes you smarter and richer... For free.

Mucinno Holding, Inc. (MCNO)

ALL ORDS
7,487.70
-40.10(-0.53%)

AUD/USD
0.6691
-0.0015(-0.23%)

ASX 200
7,291.30
-34.30(-0.47%)

OIL
74.43
-2.50(-3.25%)

GOLD
1,784.00
+2.70(+0.15%)

BTC-AUD
25,395.98
-89.69(-0.35%)