MCF Energy Ltd (QX) (MCFNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0084 | -19.3103448276 | 0.0435 | 0.0478 | 0.033 | 68375 | 0.04350884 | CS |
| 4 | 0.0039 | 12.5 | 0.0312 | 0.0478 | 0.0252 | 230069 | 0.03648695 | CS |
| 12 | -0.0664 | -65.4187192118 | 0.1015 | 0.11 | 0.0252 | 263497 | 0.05512537 | CS |
| 26 | -0.0589 | -62.6595744681 | 0.094 | 0.138 | 0.0252 | 168393 | 0.06995778 | CS |
| 52 | -0.0939 | -72.7906976744 | 0.129 | 0.246 | 0.0252 | 242424 | 0.13823239 | CS |
| 156 | -0.2762 | -88.724702859 | 0.3113 | 1.31 | 0.0252 | 240051 | 0.21179486 | CS |
| 260 | -0.2762 | -88.724702859 | 0.3113 | 1.31 | 0.0252 | 240051 | 0.21179486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0421 | -0.0017 | -3.88 | 0.04015 | 0.04752 | 0.03755 | 47277 |
| 1736375340 | 0.0438 | 0.0011 | 2.58 | 0.035 | 0.0438 | 0.035 | 4483 |
| 1736288940 | 0.0427 | -0.0013 | -2.95 | 0.044 | 0.0458 | 0.0403 | 33545 |
| 1736202360 | 0.044 | 0.0011 | 2.56 | 0.0434999 | 0.0478 | 0.0434999 | 188196 |
| 1735942980 | 0.0429 | 0.0043 | 11.14 | 0.041 | 0.0451 | 0.0395 | 351080 |
| 1735856700 | 0.0386 | 0.0039 | 11.24 | 0.03595 | 0.0459 | 0.03595 | 498959 |
| 1735683960 | 0.0347 | 0.0057 | 19.66 | 0.03 | 0.0351 | 0.0276 | 382432 |
| 1735597740 | 0.029 | -0.00405 | -12.25 | 0.0315 | 0.03606 | 0.0252 | 557047 |
| 1735338000 | 0.03305 | -0.00195 | -5.57 | 0.0375 | 0.0375 | 0.0307 | 187950 |
| 1735252020 | 0.035 | -0.0003 | -0.85 | 0.0405 | 0.0405 | 0.0323 | 69134 |
| 1735078200 | 0.0353 | 0.0003 | 0.86 | 0.031 | 0.0387 | 0.031 | 201732 |
| 1734992400 | 0.035 | -0.0002 | -0.57 | 0.035 | 0.04 | 0.031 | 363922 |
| 1734733200 | 0.0352 | -0.0024 | -6.38 | 0.0376 | 0.0399 | 0.0351 | 177309 |
| 1734646800 | 0.0376 | -0.0009 | -2.34 | 0.038 | 0.039 | 0.0352 | 193476 |
| 1734560940 | 0.0385 | 0.0015 | 4.05 | 0.036 | 0.04 | 0.036 | 509350 |
| 1734474360 | 0.037 | -0.001 | -2.63 | 0.044 | 0.044 | 0.03395 | 75328 |
| 1734388140 | 0.038 | 0.00038 | 1.01 | 0.0312 | 0.0439 | 0.0312 | 69958 |
| 1734128940 | 0.03762 | -0.00498 | -11.69 | 0.04076 | 0.04116 | 0.0367 | 130746 |
| 1734042480 | 0.0426 | 0.0046 | 12.11 | 0.038 | 0.0429999 | 0.0357 | 82969 |
| 1733955900 | 0.038 | -0.004 | -9.52 | 0.042 | 0.0429999 | 0.038 | 232463 |
| 1733869200 | 0.042 | -0.0008 | -1.87 | 0.0455 | 0.048 | 0.0399 | 623809 |
| 1733782800 | 0.0428 | 0.0019301 | 4.72 | 0.04 | 0.0452 | 0.0322 | 228940 |
| 1733523600 | 0.0408699 | -0.00163 | -3.84 | 0.0393 | 0.0437 | 0.0393 | 282605 |
| 1733437500 | 0.0425 | 0.0046 | 12.14 | 0.0379 | 0.0425 | 0.03 | 396242 |
| 1733350980 | 0.0379 | -0.0047 | -11.03 | 0.042 | 0.042 | 0.0320999 | 491169 |
| 1733264700 | 0.0426 | -0.0036 | -7.79 | 0.0461 | 0.0465 | 0.042 | 273984 |
| 1733178180 | 0.0462 | -0.0003 | -0.65 | 0.046493 | 0.0475 | 0.0421 | 360075 |
| 1732918200 | 0.0465 | 0.0015 | 3.33 | 0.045 | 0.04705 | 0.045 | 87643 |
| 1732746540 | 0.045 | 0.00325 | 7.78 | 0.04405 | 0.0468 | 0.0416 | 198934 |
| 1732660140 | 0.04175 | -0.00315 | -7.02 | 0.04 | 0.0466 | 0.04 | 145968 |
| 1732573560 | 0.0449 | -0.0051 | -10.20 | 0.055 | 0.055 | 0.0424 | 328865 |
| 1732314000 | 0.05 | 0.003 | 6.38 | 0.05 | 0.059 | 0.041 | 520771 |
| 1732227900 | 0.047 | -0.011 | -18.97 | 0.05 | 0.055 | 0.042 | 761909 |
| 1732141740 | 0.058 | -0.038 | -39.58 | 0.0878 | 0.09634 | 0.04405 | 2580788 |
| 1732054800 | 0.096 | 0.006 | 6.67 | 0.0915 | 0.101 | 0.0915 | 142811 |
| 1731968640 | 0.09 | -0.001 | -1.10 | 0.1 | 0.1 | 0.082 | 75524 |
| 1731709260 | 0.091 | 0.001 | 1.11 | 0.0890399 | 0.0959 | 0.0875 | 63847 |
| 1731622800 | 0.09 | -0.0038 | -4.05 | 0.084 | 0.0943 | 0.084 | 223590 |
| 1731536760 | 0.0938 | 0.0013 | 1.41 | 0.0945 | 0.0956 | 0.0866 | 180096 |
| 1731450480 | 0.0925 | 0.0029 | 3.24 | 0.09465 | 0.09465 | 0.09 | 37856 |
| 1731363600 | 0.0896 | -0.0054 | -5.68 | 0.0925 | 0.0993 | 0.0859999 | 284393 |
| 1731104400 | 0.095 | 0.0006 | 0.64 | 0.09 | 0.0961999 | 0.09 | 63435 |
| 1731018540 | 0.0944 | 0.0044 | 4.89 | 0.0934 | 0.0944 | 0.088 | 105669 |
| 1730931600 | 0.09 | -0.00175 | -1.91 | 0.09227 | 0.0935 | 0.09 | 93735 |
| 1730845680 | 0.09175 | -0.00015 | -0.16 | 0.095 | 0.095 | 0.09 | 49440 |
| 1730759160 | 0.0919 | -0.00346 | -3.63 | 0.0972 | 0.0972 | 0.09 | 214617 |
| 1730496420 | 0.09536 | 0.0018 | 1.92 | 0.0972 | 0.0972 | 0.0904 | 70339 |
| 1730409780 | 0.09356 | -0.00354 | -3.65 | 0.0947 | 0.0972 | 0.092 | 181803 |
| 1730323500 | 0.0971 | -0.00042 | -0.43 | 0.092 | 0.1 | 0.092 | 26733 |
| 1730237280 | 0.09752 | 0.00112 | 1.16 | 0.0992799 | 0.1 | 0.0951 | 211684 |
| 1730150880 | 0.0964 | -0.0045 | -4.46 | 0.107 | 0.107 | 0.091 | 234089 |
| 1729891500 | 0.1009 | 0.00165 | 1.66 | 0.0875 | 0.1071 | 0.0875 | 70993 |
| 1729805160 | 0.09925 | -0.002 | -1.98 | 0.1017 | 0.1043 | 0.097 | 80689 |
| 1729718940 | 0.10125 | -0.00355 | -3.39 | 0.1049 | 0.1049 | 0.1 | 113585 |
| 1729632300 | 0.1048 | 0.0047 | 4.70 | 0.1 | 0.1054 | 0.1 | 51571 |
| 1729545600 | 0.1001 | -0.0014 | -1.38 | 0.1015 | 0.11 | 0.1001 | 540269 |
| 1729286400 | 0.1015 | -0.00399 | -3.78 | 0.1014 | 0.1073 | 0.1014 | 30111 |
| 1729200000 | 0.10549 | 0.00399 | 3.93 | 0.10145 | 0.111 | 0.10145 | 27687 |
| 1729113960 | 0.1015 | -0.0078 | -7.14 | 0.1068 | 0.11 | 0.1015 | 315924 |
| 1729027680 | 0.1093 | 0.0019 | 1.77 | 0.105 | 0.1093 | 0.1017 | 142825 |
| 1728941220 | 0.1074 | 0.00125 | 1.18 | 0.1074 | 0.1074 | 0.1 | 42842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
