Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MCF )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.1450 0.1450 0.1400 0.1400 295,115 -0.00(-3.45%)
Jul 19, 2024 0.1450 0.1450 0.1400 0.1450 127,179 +0.00(+3.57%)
Jul 18, 2024 0.1450 0.1450 0.1300 0.1400 296,450 +0.00(+0.00%)
Jul 17, 2024 0.1400 0.1400 0.1350 0.1400 194,989 +0.00(+0.00%)
Jul 16, 2024 0.1400 0.1500 0.1400 0.1400 169,036 -0.00(-3.45%)
Jul 15, 2024 0.1450 0.1450 0.1450 0.1450 690,023 +0.00(+0.00%)
Jul 12, 2024 0.1400 0.1450 0.1400 0.1450 160,514 +0.00(+3.57%)
Jul 11, 2024 0.1400 0.1400 0.1400 0.1400 15,890 +0.00(+0.00%)
Jul 10, 2024 0.1350 0.1450 0.1350 0.1400 166,645 -0.00(-3.45%)
Jul 09, 2024 0.1450 0.1450 0.1450 0.1450 65,117 +0.00(+0.00%)
Jul 08, 2024 0.1500 0.1500 0.1450 0.1450 70,340 +0.00(+0.00%)
Jul 05, 2024 0.1450 0.1450 0.1400 0.1450 496,400 +0.00(+3.57%)
Jul 04, 2024 0.1450 0.1450 0.1400 0.1400 323,005 -0.01(-6.67%)
Jul 03, 2024 0.1550 0.1550 0.1400 0.1500 304,388 -0.01(-6.25%)
Jul 02, 2024 0.1650 0.1700 0.1550 0.1600 575,129 -0.01(-5.88%)
Jun 28, 2024 0.1700 0 +0.04(+25.93%)
Jun 27, 2024 0.1200 0.1350 0.1150 0.1350 553,791 +0.03(+22.73%)
Jun 26, 2024 0.1100 0.1150 0.1100 0.1100 357,269 +0.00(+0.00%)
Jun 25, 2024 0.1100 0.1200 0.1100 0.1100 117,811 +0.00(+0.00%)
Jun 24, 2024 0.1250 0.1250 0.1100 0.1100 234,746 -0.01(-8.33%)
Jun 21, 2024 0.1300 0.1450 0.1100 0.1200 1,078,787 -0.02(-11.11%)
Jun 20, 2024 0.1350 0.1400 0.1250 0.1350 347,782 +0.00(+0.00%)
Jun 19, 2024 0.1400 0.1400 0.1350 0.1350 88,840 -0.01(-3.57%)
Jun 18, 2024 0.1400 0.1400 0.1350 0.1400 295,950 +0.00(+0.00%)
Jun 17, 2024 0.1400 0.1450 0.1400 0.1400 90,200 +0.00(+0.00%)
Jun 14, 2024 0.1450 0.1450 0.1400 0.1400 40,966 -0.00(-3.45%)
Jun 13, 2024 0.1500 0.1500 0.1400 0.1450 61,921 +0.00(+0.00%)
Jun 12, 2024 0.1550 0.1550 0.1450 0.1450 114,800 -0.01(-3.33%)
Jun 11, 2024 0.1600 0.1600 0.1400 0.1500 433,636 -0.01(-3.23%)
Jun 10, 2024 0.1600 0.1630 0.1500 0.1550 753,671 -0.01(-3.13%)
Jun 07, 2024 0.1600 0.1650 0.1550 0.1600 205,566 -0.01(-3.03%)
Jun 06, 2024 0.1700 0.1700 0.1650 0.1650 79,932 +0.00(+0.00%)
Jun 05, 2024 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Jun 04, 2024 0.1650 0.1750 0.1650 0.1650 112,594 +0.00(+0.00%)
Jun 03, 2024 0.1650 0.1650 0.1650 0.1650 71,372 +0.00(+0.00%)
May 31, 2024 0.1700 0.1750 0.1650 0.1650 244,354 -0.01(-2.94%)
May 30, 2024 0.1650 0.1750 0.1650 0.1700 44,710 -0.00(-2.86%)
May 29, 2024 0.1650 0.1750 0.1650 0.1750 38,600 +0.00(+2.94%)
May 28, 2024 0.1600 0.1700 0.1600 0.1700 85,295 +0.01(+3.03%)
May 27, 2024 0.1700 0.1700 0.1600 0.1650 199,101 +0.00(+0.00%)
May 24, 2024 0.1700 0.1700 0.1600 0.1650 468,060 +0.00(+0.00%)
May 23, 2024 0.1750 0.1750 0.1650 0.1650 180,340 -0.01(-5.71%)
May 22, 2024 0.1700 0.1750 0.1700 0.1750 227,955 +0.00(+0.00%)
May 21, 2024 0.1800 0.1800 0.1700 0.1750 272,793 +0.00(+0.00%)
May 17, 2024 0.1750 0 +0.00(+0.00%)
May 16, 2024 0.1850 0.1850 0.1750 0.1750 312,390 -0.01(-5.41%)
May 15, 2024 0.1850 0.1850 0.1800 0.1850 93,580 +0.00(+0.00%)
May 14, 2024 0.1950 0.1950 0.1850 0.1850 101,589 -0.01(-2.63%)
May 13, 2024 0.1750 0.1900 0.1750 0.1900 51,770 +0.01(+5.56%)
May 10, 2024 0.1800 0.1850 0.1800 0.1800 53,620 -0.01(-2.70%)
May 09, 2024 0.1900 0.1900 0.1800 0.1850 302,691 +0.00(+0.00%)
May 08, 2024 0.1900 0.1900 0.1800 0.1850 180,964 -0.01(-5.13%)
May 07, 2024 0.2050 0.2050 0.1950 0.1950 358,141 -0.01(-2.50%)
May 06, 2024 0.1900 0.2000 0.1900 0.2000 196,036 +0.01(+2.56%)
May 03, 2024 0.1800 0.2000 0.1800 0.1950 94,548 +0.01(+5.41%)
May 02, 2024 0.1950 0.1950 0.1850 0.1850 38,391 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.