Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MCF Energy Ltd (QX) | USOTC:MCFNF | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0008 | -1.70% | 0.0462 | 0.0454 | 0.052 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.059 | 0.041 | 0.05 | 502,802 | 19:28:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 0.047 | -0.011 | -18.97% | 0.042 | 0.055 | 761,909 |
| 20 Nov 2024 | 0.058 | -0.038 | -39.58% | 0.04405 | 0.09634 | 2,580,788 |
| 19 Nov 2024 | 0.096 | 0.006 | 6.67% | 0.0915 | 0.101 | 142,811 |
| 18 Nov 2024 | 0.09 | -0.001 | -1.10% | 0.082 | 0.10 | 75,524 |
| 15 Nov 2024 | 0.091 | 0.001 | 1.11% | 0.0875 | 0.0959 | 63,847 |
| 14 Nov 2024 | 0.09 | -0.0038 | -4.05% | 0.084 | 0.0943 | 223,590 |
| 13 Nov 2024 | 0.0938 | 0.0013 | 1.41% | 0.0866 | 0.0956 | 180,096 |
| 12 Nov 2024 | 0.0925 | 0.0029 | 3.24% | 0.09 | 0.09465 | 37,856 |
| 11 Nov 2024 | 0.0896 | -0.0054 | -5.68% | 0.086 | 0.0993 | 284,393 |
| 08 Nov 2024 | 0.095 | 0.0006 | 0.64% | 0.09 | 0.0962 | 63,435 |
| 07 Nov 2024 | 0.0944 | 0.0044 | 4.89% | 0.088 | 0.0944 | 105,669 |
| 06 Nov 2024 | 0.09 | -0.00175 | -1.91% | 0.09 | 0.0935 | 93,735 |
| 05 Nov 2024 | 0.09175 | -0.00015 | -0.16% | 0.09 | 0.095 | 49,440 |
| 04 Nov 2024 | 0.0919 | -0.00346 | -3.63% | 0.09 | 0.0972 | 214,617 |
| 01 Nov 2024 | 0.09536 | 0.0018 | 1.92% | 0.0904 | 0.0972 | 70,339 |
| 31 Oct 2024 | 0.09356 | -0.00354 | -3.65% | 0.092 | 0.0972 | 181,803 |
| 30 Oct 2024 | 0.0971 | -0.00042 | -0.43% | 0.092 | 0.10 | 26,733 |
| 29 Oct 2024 | 0.09752 | 0.00112 | 1.16% | 0.0951 | 0.10 | 211,684 |
| 28 Oct 2024 | 0.0964 | -0.0045 | -4.46% | 0.091 | 0.107 | 234,089 |
| 25 Oct 2024 | 0.1009 | 0.00165 | 1.66% | 0.0875 | 0.1071 | 70,993 |
| 24 Oct 2024 | 0.09925 | -0.002 | -1.98% | 0.097 | 0.1043 | 80,689 |
| 23 Oct 2024 | 0.10125 | -0.00355 | -3.39% | 0.10 | 0.1049 | 113,585 |
| 22 Oct 2024 | 0.1048 | 0.0047 | 4.70% | 0.10 | 0.1054 | 51,571 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.08904 | 0.101 | 0.041 | 0.058433 | 724,976 | -0.04284 | -48.11% |
| 1 Month | 0.0875 | 0.1071 | 0.041 | 0.0710682 | 283,668 | -0.0413 | -47.20% |
| 3 Months | 0.1113 | 0.138 | 0.041 | 0.0841013 | 158,820 | -0.0651 | -58.49% |
| 6 Months | 0.1325 | 0.148 | 0.041 | 0.0959015 | 159,031 | -0.0863 | -65.13% |
| 1 Year | 0.1603 | 0.246 | 0.041 | 0.1533587 | 221,617 | -0.1141 | -71.18% |
| 3 Years | 0.3113 | 1.31 | 0.041 | 0.2245163 | 238,834 | -0.2651 | -85.16% |
| 5 Years | 0.3113 | 1.31 | 0.041 | 0.2245163 | 238,834 | -0.2651 | -85.16% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
