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

(TSV: MCF )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 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 (%)
Nov 22, 2024 0.0700 0.0700 0.0550 0.0650 899,370 -0.01(-7.14%)
Nov 21, 2024 0.0800 0.0800 0.0680 0.0700 1,436,381 -0.00(-6.67%)
Nov 20, 2024 0.1250 0.1250 0.0600 0.0750 3,188,903 -0.06(-42.31%)
Nov 19, 2024 0.1350 0.1400 0.1300 0.1300 236,804 -0.01(-3.70%)
Nov 18, 2024 0.1300 0.1350 0.1300 0.1350 103,993 +0.01(+3.85%)
Nov 15, 2024 0.1300 0.1350 0.1300 0.1300 138,137 +0.00(+0.00%)
Nov 14, 2024 0.1250 0.1300 0.1250 0.1300 268,900 +0.00(+0.00%)
Nov 13, 2024 0.1250 0.1300 0.1250 0.1300 229,334 +0.01(+4.00%)
Nov 12, 2024 0.1300 0.1300 0.1250 0.1250 21,520 +0.00(+0.00%)
Nov 11, 2024 0.1200 0.1250 0.1200 0.1250 147,641 +0.00(+0.00%)
Nov 08, 2024 0.1250 0.1250 0.1250 0.1250 20,497 -0.01(-3.85%)
Nov 07, 2024 0.1300 0.1300 0.1300 0.1300 800 +0.00(+0.00%)
Nov 06, 2024 0.1300 0.1300 0.1300 0.1300 17,830 +0.01(+4.00%)
Nov 05, 2024 0.1250 0.1300 0.1250 0.1250 35,600 +0.00(+0.00%)
Nov 04, 2024 0.1350 0.1350 0.1250 0.1250 41,660 -0.01(-3.85%)
Nov 01, 2024 0.1350 0.1350 0.1300 0.1300 20,398 +0.00(+0.00%)
Oct 31, 2024 0.1300 0.1300 0.1300 0.1300 29,460 -0.01(-3.70%)
Oct 30, 2024 0.1300 0.1350 0.1300 0.1350 144,021 +0.00(+0.00%)
Oct 29, 2024 0.1350 0.1350 0.1300 0.1350 330,950 +0.00(+0.00%)
Oct 28, 2024 0.1400 0.1400 0.1350 0.1350 103,148 -0.01(-3.57%)
Oct 25, 2024 0.1350 0.1400 0.1350 0.1400 76,000 +0.01(+3.70%)
Oct 24, 2024 0.1400 0.1400 0.1350 0.1350 88,326 -0.01(-3.57%)
Oct 23, 2024 0.1400 0.1400 0.1400 0.1400 112,153 -0.00(-3.45%)
Oct 22, 2024 0.1400 0.1450 0.1400 0.1450 75,037 +0.00(+3.57%)
Oct 21, 2024 0.1450 0.1450 0.1350 0.1400 178,941 +0.00(+0.00%)
Oct 18, 2024 0.1450 0.1500 0.1400 0.1400 260,345 -0.00(-3.45%)
Oct 17, 2024 0.1450 0.1500 0.1450 0.1450 24,642 +0.00(+0.00%)
Oct 16, 2024 0.1500 0.1500 0.1450 0.1450 63,700 +0.00(+0.00%)
Oct 15, 2024 0.1500 0.1500 0.1450 0.1450 177,081 -0.01(-3.33%)
Oct 11, 2024 0.1500 0 +0.01(+3.45%)
Oct 10, 2024 0.1450 0.1450 0.1450 0.1450 179,427 +0.00(+3.57%)
Oct 09, 2024 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Oct 08, 2024 0.1400 0.1400 0.1400 0.1400 22,500 +0.00(+0.00%)
Oct 07, 2024 0.1350 0.1400 0.1350 0.1400 21,705 +0.00(+0.00%)
Oct 04, 2024 0.1400 0.1400 0.1400 0.1400 81,700 +0.00(+0.00%)
Oct 02, 2024 0.1400 0 -0.00(-3.45%)
Oct 01, 2024 0.1450 0.1450 0.1350 0.1450 62,006 +0.00(+3.57%)
Sep 30, 2024 0.1350 0.1400 0.1350 0.1400 224,712 +0.00(+0.00%)
Sep 27, 2024 0.1450 0.1450 0.1400 0.1400 136,969 -0.00(-3.45%)
Sep 26, 2024 0.1450 0.1500 0.1450 0.1450 87,300 +0.00(+3.57%)
Sep 25, 2024 0.1350 0.1450 0.1350 0.1400 398,874 +0.01(+3.70%)
Sep 24, 2024 0.1400 0.1400 0.1350 0.1350 174,100 -0.01(-3.57%)
Sep 23, 2024 0.1350 0.1400 0.1350 0.1400 130,572 +0.00(+0.00%)
Sep 20, 2024 0.1400 0.1400 0.1400 0.1400 98,260 +0.00(+0.00%)
Sep 19, 2024 0.1350 0.1400 0.1350 0.1400 173,410 +0.00(+0.00%)
Sep 18, 2024 0.1400 0.1400 0.1400 0.1400 59,000 +0.00(+0.00%)
Sep 17, 2024 0.1350 0.1450 0.1350 0.1400 33,733 -0.00(-3.45%)
Sep 16, 2024 0.1500 0.1500 0.1450 0.1450 82,982 -0.01(-3.33%)
Sep 13, 2024 0.1500 0.1500 0.1500 0.1500 20,541 +0.00(+0.00%)
Sep 12, 2024 0.1400 0.1500 0.1400 0.1500 97,500 +0.01(+11.11%)
Sep 11, 2024 0.1400 0.1400 0.1300 0.1350 446,492 -0.01(-3.57%)
Sep 10, 2024 0.1450 0.1450 0.1400 0.1400 92,874 -0.01(-6.67%)
Sep 09, 2024 0.1500 0.1500 0.1500 0.1500 10,100 +0.01(+3.45%)
Sep 06, 2024 0.1500 0.1500 0.1400 0.1450 166,362 +0.00(+0.00%)
Sep 05, 2024 0.1500 0.1500 0.1450 0.1450 111,000 -0.01(-3.33%)
Sep 04, 2024 0.1500 0.1500 0.1450 0.1500 134,003 +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.