Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MCVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.53 | -0.07 | -2.82% | 2.80 | 2.80 | 2.53 | 428 |
| May 20 2024 | 2.6035 | 0.10 | 4.14% | 2.6035 | 2.6035 | 2.55 | 1,069 |
| May 17 2024 | 2.50 | 0.00 | 0.00% | 2.53 | 2.80 | 2.50 | 4,912 |
| May 16 2024 | 2.50 | -0.18 | -6.54% | 2.65 | 2.65 | 2.50 | 627 |
| May 15 2024 | 2.675 | -0.12 | -4.15% | 2.75 | 2.78 | 2.675 | 879 |
| May 14 2024 | 2.7907 | -0.05 | -1.76% | 2.75 | 2.7907 | 2.723 | 3,633 |
| May 13 2024 | 2.8407 | 0.00 | 0.00% | 2.80 | 2.8407 | 2.80 | 105 |
| May 10 2024 | 2.8407 | 0.14 | 5.21% | 2.67 | 2.8407 | 2.57 | 2,408 |
| May 09 2024 | 2.70 | -0.10 | -3.57% | 2.6979 | 2.70 | 2.56 | 1,537 |
| May 08 2024 | 2.7999 | 0.02 | 0.72% | 2.62 | 2.94 | 2.5005 | 5,103 |
| May 07 2024 | 2.78 | 0.08 | 2.96% | 2.67 | 3.24 | 2.67 | 16,065 |
| May 06 2024 | 2.70 | 0.20 | 8.00% | 2.52 | 2.70 | 2.52 | 15,671 |
| May 03 2024 | 2.50 | 0.00 | 0.00% | 2.59 | 2.59 | 2.50 | 98 |
| May 02 2024 | 2.50 | 0.00 | 0.00% | 2.53 | 2.53 | 2.50 | 82 |
| May 01 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
| Apr 30 2024 | 2.50 | -0.15 | -5.66% | 2.63 | 2.63 | 2.50 | 423 |
| Apr 29 2024 | 2.65 | -0.05 | -1.85% | 2.51 | 2.65 | 2.51 | 1,275 |
| Apr 26 2024 | 2.70 | 0.20 | 8.00% | 2.70 | 2.70 | 2.51 | 193 |
| Apr 25 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 79 |
| Apr 24 2024 | 2.50 | 0.00 | 0.00% | 2.53 | 2.53 | 2.50 | 150 |
| Apr 23 2024 | 2.50 | -0.12 | -4.75% | 2.61 | 2.61 | 2.50 | 194 |
| Apr 22 2024 | 2.6246 | 0.00 | 0.00% | 2.90 | 2.90 | 2.6246 | 87 |
| Apr 19 2024 | 2.6246 | 0.00 | 0.00% | 2.62 | 2.90 | 2.62 | 131 |
| Apr 18 2024 | 2.6246 | -0.03 | -0.96% | 2.6249 | 2.6249 | 2.6246 | 583 |
| Apr 17 2024 | 2.65 | 0.00 | 0.00% | 2.51 | 2.65 | 2.51 | 91 |
| Apr 16 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0 |
| Apr 15 2024 | 2.65 | 0.10 | 3.92% | 2.50 | 2.74 | 2.50 | 613 |
| Apr 12 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.56 | 2.55 | 492 |
| Apr 11 2024 | 2.55 | -0.28 | -9.73% | 2.81 | 2.81 | 2.55 | 6,662 |
| Apr 10 2024 | 2.825 | 0.00 | 0.00% | 2.73 | 2.825 | 2.73 | 91 |
| Apr 09 2024 | 2.825 | 0.00 | 0.00% | 2.63 | 2.825 | 2.63 | 30 |
| Apr 08 2024 | 2.825 | 0.00 | 0.00% | 2.83 | 2.90 | 2.825 | 135 |
| Apr 05 2024 | 2.825 | 0.07 | 2.37% | 2.68 | 2.825 | 2.68 | 303 |
| Apr 04 2024 | 2.7596 | -0.15 | -5.17% | 2.67 | 2.7596 | 2.60 | 1,394 |
| Apr 03 2024 | 2.91 | 0.31 | 11.92% | 2.56 | 2.91 | 2.56 | 158 |
| Apr 02 2024 | 2.60 | 0.00 | 0.00% | 2.59 | 2.60 | 2.59 | 345 |
| Apr 01 2024 | 2.60 | -0.05 | -1.89% | 2.56 | 2.60 | 2.55 | 2,764 |
| Mar 28 2024 | 2.65 | 0.04 | 1.53% | 2.60 | 2.80 | 2.60 | 555 |
| Mar 27 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.67 | 2.61 | 191 |
| Mar 26 2024 | 2.61 | 0.00 | 0.00% | 2.70 | 2.70 | 2.61 | 155 |
| Mar 25 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.56 | 130 |
| Mar 22 2024 | 2.61 | 0.06 | 2.35% | 2.60 | 2.61 | 2.60 | 246 |
| Mar 21 2024 | 2.55 | 0.00 | 0.00% | 2.70 | 2.77 | 2.55 | 122 |
| Mar 20 2024 | 2.55 | 0.05 | 2.00% | 2.52 | 3.01 | 2.5043 | 6,705 |
| Mar 19 2024 | 2.50 | 0.00 | 0.00% | 2.70 | 2.70 | 2.50 | 8,150 |
| Mar 18 2024 | 2.50 | -0.09 | -3.47% | 2.50 | 2.79 | 2.50 | 3,179 |
| Mar 15 2024 | 2.59 | 0.00 | 0.00% | 2.60 | 2.90 | 2.56 | 3,044 |
| Mar 14 2024 | 2.59 | 0.07 | 2.78% | 2.70 | 2.75 | 2.59 | 1,320 |
| Mar 13 2024 | 2.52 | 0.02 | 0.80% | 2.53 | 2.92 | 2.50 | 7,641 |
| Mar 12 2024 | 2.50 | -0.10 | -3.85% | 2.50 | 2.64 | 2.50 | 1,536 |
| Mar 11 2024 | 2.60 | 0.10 | 4.00% | 2.49 | 2.87 | 2.49 | 5,283 |
| Mar 08 2024 | 2.50 | -0.18 | -6.72% | 2.50 | 2.50 | 2.50 | 328 |
| Mar 07 2024 | 2.68 | 0.11 | 4.28% | 2.68 | 2.68 | 2.50 | 1,511 |
| Mar 06 2024 | 2.57 | -0.08 | -3.02% | 2.51 | 2.62 | 2.51 | 294 |
| Mar 05 2024 | 2.65 | 0.15 | 6.00% | 2.50 | 2.65 | 2.50 | 246 |
| Mar 04 2024 | 2.50 | -0.17 | -6.37% | 2.50 | 2.65 | 2.50 | 570 |
| Mar 01 2024 | 2.67 | 0.00 | 0.00% | 2.66 | 2.67 | 2.66 | 250 |
| Feb 29 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 146 |
| Feb 28 2024 | 2.67 | 0.17 | 6.80% | 2.69 | 2.69 | 2.67 | 301 |
| Feb 27 2024 | 2.5001 | -0.10 | -3.84% | 2.60 | 2.60 | 2.50 | 2,251 |
| Feb 26 2024 | 2.60 | 0.08 | 3.17% | 2.50 | 2.60 | 2.50 | 825 |
| Feb 23 2024 | 2.52 | -0.07 | -2.70% | 2.50 | 2.92 | 2.50 | 7,403 |
| Feb 22 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.50 | 185 |
