MCCX

MCX Technologies (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
MCX Technologies Corporation (PK) MCCX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02415 15.09% 0.18415 16:02:49
Open Price Low Price High Price Close Price Prev Close
0.18015 0.1724 0.18415 0.18415 0.16
more quote information »

MCCX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02850.220.02850.186085533,0620.15565546.14%
1 Month0.0680.220.02850.143378320,8130.11615170.81%
3 Months0.00350.220.00350.128954715,2500.180655,161.43%
6 Months0.00350.220.00350.128954715,2500.180655,161.43%
1 Year0.1120.220.00350.094181722,6450.0721564.42%
3 Years0.200.300.00350.102617525,516-0.01585-7.93%
5 Years2.402.490.00350.119939520,036-2.22-92.33%

MCCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 0.18415 0.02415 15.09% 0.18015 0.18415 0.1724 14,500
Feb 23 2021 0.16 -0.06 -27.27% 0.1785 0.18235 0.1489 50,820
Feb 22 2021 0.22 0.06 37.5% 0.158 0.22 0.1488 77,032
Feb 19 2021 0.16 0.0051 3.29% 0.051 0.16 0.051 1,500
Feb 18 2021 0.1549 0.1264 443.51% 0.16 0.16 0.051 34,956
Feb 17 2021 0.0285 -0.0815 -74.09% 0.0285 0.0285 0.0285 1,000
Feb 16 2021 0.11 0.0069 6.69% 0.121 0.127 0.108 63,933
Feb 12 2021 0.1031 0.0161 18.51% 0.029 0.1055 0.029 10,157
Feb 11 2021 0.087 0.00 0.0% 0.087 0.087 0.087 0
Feb 10 2021 0.087 0.00 0.0% 0.087 0.087 0.087 0
Feb 09 2021 0.087 -0.001 -1.14% 0.087 0.087 0.087 1,113
Feb 08 2021 0.088 0.028 46.67% 0.088 0.088 0.088 5,376
Feb 05 2021 0.06 0.00 0.0% 0.06 0.06 0.06 0
Feb 04 2021 0.06 0.022 57.89% 0.06 0.06 0.06 5,688
Feb 03 2021 0.038 0.00 0.0% 0.038 0.038 0.038 0
Feb 02 2021 0.038 0.00 0.0% 0.039 0.039 0.038 20,000
Feb 01 2021 0.038 0.00 0.0% 0.038 0.038 0.038 0
Jan 29 2021 0.038 -0.03 -44.12% 0.038 0.038 0.038 4,100
Jan 28 2021 0.068 -0.01 -12.82% 0.074 0.074 0.038 11,600
Jan 27 2021 0.078 -0.002 -2.5% 0.068 0.078 0.068 4,100
Jan 26 2021 0.08 0.00 0.0% 0.08 0.08 0.08 0
Jan 25 2021 0.08 0.00 0.0% 0.08 0.08 0.08 0
See More Historical Prices »


Your Recent History
USOTC
MCCX
MCX Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.