Get our best money-saving hacks and pro tips now

Mucinno Holding, Inc. (MCNO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0080

-0.0011

(-12.09%)

At close: 03:02PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.0073	0.0109	0.0073	0.0080	0.0080	5,082
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
09 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,769
06 Jan 2023	0.0120	0.0143	0.0120	0.0143	0.0143	3,072
05 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	572
04 Jan 2023	0.0087	0.0120	0.0087	0.0120	0.0120	1,773
03 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,615
30 Dec 2022	0.0100	0.0128	0.0087	0.0128	0.0128	49,229
29 Dec 2022	0.0128	0.0128	0.0128	0.0128	0.0128	-
28 Dec 2022	0.0088	0.0191	0.0088	0.0128	0.0128	15,518
27 Dec 2022	0.0119	0.0139	0.0088	0.0088	0.0088	60,903
23 Dec 2022	0.0087	0.0120	0.0087	0.0119	0.0119	40,540
22 Dec 2022	0.0088	0.0120	0.0088	0.0120	0.0120	9,578
21 Dec 2022	0.0139	0.0139	0.0088	0.0088	0.0088	23,527
20 Dec 2022	0.0090	0.0120	0.0086	0.0120	0.0120	32,593
19 Dec 2022	0.0081	0.0140	0.0081	0.0140	0.0140	4,101
16 Dec 2022	0.0082	0.0139	0.0082	0.0139	0.0139	8,593
15 Dec 2022	0.0111	0.0140	0.0100	0.0134	0.0134	121,278
14 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,051
13 Dec 2022	0.0111	0.0134	0.0109	0.0120	0.0120	16,092
12 Dec 2022	0.0115	0.0160	0.0115	0.0160	0.0160	4,849
09 Dec 2022	0.0153	0.0190	0.0153	0.0190	0.0190	3,100
08 Dec 2022	0.0115	0.0190	0.0115	0.0190	0.0190	23,750
07 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Dec 2022	0.0190	0.0190	0.0115	0.0190	0.0190	7,055
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,199.40+57.20(+0.80%)

ASX 2007,013.20+57.80(+0.83%)

AUD/USD0.6688+0.0015(+0.22%)

OIL69.50+0.17(+0.25%)

GOLD1,943.40+2.30(+0.12%)

Bitcoin AUD42,237.05+664.31(+1.60%)

Get our best money-saving hacks and pro tips now

Mucinno Holding, Inc. (MCNO)

ALL ORDS
7,199.40
+57.20(+0.80%)

ASX 200
7,013.20
+57.80(+0.83%)

AUD/USD
0.6688
+0.0015(+0.22%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,943.40
+2.30(+0.12%)

Bitcoin AUD
42,237.05
+664.31(+1.60%)