Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mucinno Holding, Inc. (MCNO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0134

0.0000

(0.00%)

At close: 02:30PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0134	0.0134	0.0134	0.0134	0.0134	-
28 Sept 2023	0.0101	0.0134	0.0100	0.0134	0.0134	12,829
27 Sept 2023	0.0101	0.0133	0.0101	0.0133	0.0133	15,636
26 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	17,001
25 Sept 2023	0.0100	0.0134	0.0100	0.0134	0.0134	1,008
22 Sept 2023	0.0134	0.0134	0.0134	0.0134	0.0134	1,700
21 Sept 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
20 Sept 2023	0.0055	0.0055	0.0055	0.0055	0.0055	143
19 Sept 2023	0.0093	0.0135	0.0093	0.0094	0.0094	3,777
18 Sept 2023	0.0129	0.0129	0.0129	0.0129	0.0129	1,300
15 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,057
14 Sept 2023	0.0130	0.0130	0.0046	0.0100	0.0100	13,699
13 Sept 2023	0.0130	0.0130	0.0088	0.0088	0.0088	19,066
12 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,202
08 Sept 2023	0.0046	0.0100	0.0046	0.0046	0.0046	4,358
07 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Aug 2023	0.0045	0.0100	0.0045	0.0100	0.0100	1,143
29 Aug 2023	0.0045	0.0072	0.0045	0.0072	0.0072	11,048
28 Aug 2023	0.0100	0.0100	0.0045	0.0100	0.0100	48,175
25 Aug 2023	0.0057	0.0100	0.0057	0.0100	0.0100	1,383
24 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Aug 2023	0.0077	0.0100	0.0077	0.0100	0.0100	1,843
22 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
17 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Aug 2023	0.0057	0.0080	0.0057	0.0080	0.0080	5,180
15 Aug 2023	0.0108	0.0108	0.0108	0.0108	0.0108	-
14 Aug 2023	0.0098	0.0108	0.0098	0.0108	0.0108	39,957
11 Aug 2023	0.0108	0.0108	0.0108	0.0108	0.0108	-
10 Aug 2023	0.0118	0.0118	0.0048	0.0108	0.0108	1,968
09 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	143
08 Aug 2023	0.0046	0.0119	0.0046	0.0119	0.0119	11,194
07 Aug 2023	0.0044	0.0044	0.0044	0.0044	0.0044	18,918
04 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Aug 2023	0.0098	0.0120	0.0098	0.0120	0.0120	2,058
01 Aug 2023	0.0042	0.0043	0.0042	0.0043	0.0043	9,300
31 July 2023	0.0052	0.0120	0.0052	0.0120	0.0120	2,758
28 July 2023	0.0052	0.0100	0.0052	0.0100	0.0100	15,572
27 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 July 2023	0.0100	0.0100	0.0052	0.0100	0.0100	14,208
24 July 2023	0.0040	0.0100	0.0040	0.0091	0.0091	18,960
21 July 2023	0.0080	0.0099	0.0080	0.0091	0.0091	16,858
20 July 2023	0.0060	0.0100	0.0060	0.0060	0.0060	10,684
19 July 2023	0.0060	0.0100	0.0060	0.0100	0.0100	2,644
18 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 July 2023	0.0080	0.0100	0.0080	0.0100	0.0100	4,458
14 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 July 2023	0.0100	0.0100	0.0060	0.0100	0.0100	9,815
12 July 2023	0.0113	0.0113	0.0057	0.0100	0.0100	142,710
11 July 2023	0.0104	0.0150	0.0104	0.0150	0.0150	4,100
10 July 2023	0.0055	0.0140	0.0055	0.0140	0.0140	2,429
07 July 2023	0.0050	0.0140	0.0050	0.0140	0.0140	37,697
06 July 2023	0.0081	0.0153	0.0081	0.0100	0.0100	73,211
05 July 2023	0.0079	0.0081	0.0078	0.0081	0.0081	89,734
03 July 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,702
30 June 2023	0.0081	0.0081	0.0081	0.0081	0.0081	-
29 June 2023	0.0030	0.0081	0.0030	0.0081	0.0081	16,477
28 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
27 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
26 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
23 June 2023	0.0028	0.0082	0.0026	0.0082	0.0082	140,787
22 June 2023	0.0025	0.0082	0.0025	0.0082	0.0082	2,746
21 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
20 June 2023	0.0022	0.0082	0.0022	0.0082	0.0082	8,133
16 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
15 June 2023	0.0037	0.0082	0.0037	0.0082	0.0082	2,429
14 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 June 2023	0.0018	0.0070	0.0018	0.0070	0.0070	843
12 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
09 June 2023	0.0056	0.0082	0.0056	0.0082	0.0082	4,148
08 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
07 June 2023	0.0064	0.0082	0.0064	0.0082	0.0082	3,731
06 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-
05 June 2023	0.0082	0.0082	0.0082	0.0082	0.0082	2,015
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,153.09+242.51(+0.58%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mucinno Holding, Inc. (MCNO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,153.09
+242.51(+0.58%)