Gold vs US Dollar

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
MCF Energy Ltd (MCF)
MCF Energy Ltd (MCF) Historical

MCF MCF Energy Ltd

0.185

0.00 (0.00%)

09 May 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
MCF Energy Ltd	TSXV:MCF	TSX Venture	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	0.185	0.18	0.19

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.19	0.18	0.19	302,691	20:59:59

MCF Energy (MCF) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 May 2024	0.185	-0.01	-5.13%	0.18	0.19	178,964
07 May 2024	0.195	-0.005	-2.50%	0.195	0.205	358,141
06 May 2024	0.20	0.005	2.56%	0.19	0.20	196,036
03 May 2024	0.195	0.01	5.41%	0.18	0.20	94,548
02 May 2024	0.185	0.00	0.00%	0.185	0.195	38,391
01 May 2024	0.185	0.005	2.78%	0.18	0.185	3,350
30 Apr 2024	0.18	-0.01	-5.26%	0.18	0.19	225,217
29 Apr 2024	0.19	0.01	5.56%	0.185	0.19	200,044
26 Apr 2024	0.18	0.00	0.00%	0.18	0.18	0
25 Apr 2024	0.18	0.005	2.86%	0.175	0.18	97,740
24 Apr 2024	0.175	-0.01	-5.41%	0.175	0.19	278,269
23 Apr 2024	0.185	0.005	2.78%	0.175	0.19	246,270
22 Apr 2024	0.18	-0.01	-5.26%	0.175	0.185	383,251
19 Apr 2024	0.19	0.005	2.70%	0.185	0.19	231,963
18 Apr 2024	0.185	-0.015	-7.50%	0.185	0.20	675,675
17 Apr 2024	0.20	-0.005	-2.44%	0.195	0.205	403,882
16 Apr 2024	0.205	-0.005	-2.38%	0.20	0.21	600,451
15 Apr 2024	0.21	0.00	0.00%	0.205	0.21	147,014
12 Apr 2024	0.21	-0.02	-8.70%	0.205	0.23	439,815
11 Apr 2024	0.23	0.01	4.55%	0.225	0.23	336,054
10 Apr 2024	0.22	-0.01	-4.35%	0.215	0.225	301,510
09 Apr 2024	0.23	-0.005	-2.13%	0.22	0.24	1,046,541

Download more MCF Energy Ltd Historical Data

MCF Energy Ltd (MCF) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.195	0.205	0.18	0.1936221	173,216	-0.01	-5.13%
1 Month	0.225	0.23	0.175	0.1949656	270,267	-0.04	-17.78%
3 Months	0.24	0.335	0.175	0.27249	710,286	-0.055	-22.92%
6 Months	0.255	0.335	0.165	0.2539725	453,892	-0.07	-27.45%
1 Year	0.30	0.335	0.165	0.2588363	381,254	-0.115	-38.33%
3 Years	0.335	0.80	0.165	0.358326	472,415	-0.15	-44.78%
5 Years	0.085	0.80	0.02	0.3580128	455,238	0.10	117.65%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions