Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mc Endeavors Inc (OP: MSMY )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0105 0.0105 0.0105 0 +0.00(+17.98%)
Dec 28, 2017 0.0087 0.0115 0.0086 0.0089 1,249,799 +0.00(+0.00%)
Dec 27, 2017 0.0087 0.0089 0.0085 0.0089 1,420,740 +0.00(+4.71%)
Dec 26, 2017 0.0089 0.0099 0.0085 0.0085 1,476,023 -0.00(-4.49%)
Dec 22, 2017 0.0125 0.0140 0.0086 0.0089 5,311,645 +0.00(+18.67%)
Dec 21, 2017 0.0076 0.0089 0.0075 0.0075 1,250,053 -0.00(-11.76%)
Dec 20, 2017 0.0093 0.0093 0.0080 0.0085 541,064 -0.00(-8.60%)
Dec 19, 2017 0.0078 0.0094 0.0078 0.0093 348,474 +0.00(+4.49%)
Dec 18, 2017 0.0076 0.0098 0.0076 0.0089 219,507 -0.00(-1.11%)
Dec 15, 2017 0.0075 0.0095 0.0075 0.0090 787,367 +0.00(+4.41%)
Dec 14, 2017 0.0100 0.0110 0.0086 0.0086 1,456,738 -0.00(-13.80%)
Dec 13, 2017 0.0100 0.0100 0.0084 0.0100 919,179 +0.00(+0.00%)
Dec 12, 2017 0.0094 0.0115 0.0089 0.0100 698,636 +0.00(+6.50%)
Dec 11, 2017 0.0090 0.0096 0.0050 0.0094 1,711,750 -0.00(-2.59%)
Dec 08, 2017 0.0098 0.0098 0.0066 0.0096 381,515 -0.00(-2.63%)
Dec 07, 2017 0.0082 0.0099 0.0082 0.0099 1,613,309 +0.00(+12.50%)
Dec 06, 2017 0.0079 0.0105 0.0077 0.0088 864,803 +0.00(+11.39%)
Dec 05, 2017 0.0072 0.0115 0.0072 0.0079 3,196,652 -0.00(-12.22%)
Dec 04, 2017 0.0145 0.0080 0.0090 3,371,739 -0.01(-37.93%)
Dec 01, 2017 0.0158 0.0158 0.0110 0.0145 4,162,172 -0.00(-8.23%)
Nov 30, 2017 0.0240 0.0240 0.0136 0.0158 3,472,585 -0.00(-9.20%)
Nov 29, 2017 0.0157 0.0177 0.0155 0.0174 1,754,926 +0.00(+11.54%)
Nov 28, 2017 0.0165 0.0165 0.0127 0.0156 729,903 -0.00(-2.50%)
Nov 27, 2017 0.0138 0.0170 0.0138 0.0160 1,743,880 +0.00(+8.11%)
Nov 24, 2017 0.0138 0.0149 0.0120 0.0148 1,646,250 +0.00(+9.63%)
Nov 22, 2017 0.0117 0.0140 0.0117 0.0135 1,081,962 +0.00(+3.85%)
Nov 21, 2017 0.0136 0.0145 0.0120 0.0130 4,011,777 -0.00(-4.41%)
Nov 20, 2017 0.0120 0.0136 0.0100 0.0136 2,004,439 +0.00(+14.29%)
Nov 17, 2017 0.0119 0.0132 0.0100 0.0119 1,363,216 +0.00(+0.17%)
Nov 16, 2017 0.0116 0.0128 0.0105 0.0119 868,444 +0.00(+8.10%)
Nov 15, 2017 0.0120 0.0120 0.0100 0.0110 545,396 -0.00(-3.60%)
Nov 14, 2017 0.0115 0.0115 0.0108 0.0114 461,864 +0.00(+0.80%)
Nov 13, 2017 0.0110 0.0135 0.0098 0.0113 1,859,544 +0.00(+3.76%)
Nov 10, 2017 0.0118 0.0118 0.0095 0.0109 1,275,076 -0.00(-7.63%)
Nov 09, 2017 0.0120 0.0135 0.0098 0.0118 1,956,649 -0.00(-1.67%)
Nov 08, 2017 0.0093 0.0135 0.0092 0.0120 4,262,264 +0.00(+29.03%)
Nov 07, 2017 0.0082 0.0099 0.0082 0.0093 1,166,654 +0.00(+13.41%)
Nov 06, 2017 0.0075 0.0083 0.0074 0.0082 694,996 +0.00(+9.33%)
Nov 03, 2017 0.0079 0.0079 0.0067 0.0075 1,915,722 -0.00(-10.71%)
Nov 02, 2017 0.0084 0.0086 0.0071 0.0084 2,604,420 +0.00(+0.96%)
Nov 01, 2017 0.0079 0.0083 0.0070 0.0083 1,392,605 +0.00(+5.32%)
Oct 31, 2017 0.0077 0.0080 0.0063 0.0079 2,081,866 +0.00(+2.33%)
Oct 30, 2017 0.0071 0.0084 0.0070 0.0077 1,145,075 +0.00(+11.88%)
Oct 27, 2017 0.0060 0.0069 0.0060 0.0069 350,000 -0.00(-1.43%)
Oct 26, 2017 0.0068 0.0071 0.0058 0.0070 419,972 +0.00(+2.94%)
Oct 25, 2017 0.0066 0.0075 0.0056 0.0068 1,251,602 +0.00(+9.68%)
Oct 24, 2017 0.0069 0.0069 0.0056 0.0062 643,319 -0.00(-10.14%)
Oct 23, 2017 0.0089 0.0089 0.0059 0.0069 1,971,058 +0.00(+7.81%)
Oct 20, 2017 0.0060 0.0065 0.0056 0.0064 487,500 -0.00(-13.51%)
Oct 19, 2017 0.0062 0.0074 0.0058 0.0074 895,833 +0.00(+25.42%)
Oct 18, 2017 0.0050 0.0060 0.0036 0.0059 321,600 -0.00(-3.28%)
Oct 17, 2017 0.0063 0.0063 0.0050 0.0061 647,650 -0.00(-3.17%)
Oct 16, 2017 0.0054 0.0063 0.0054 0.0063 843,375 +0.00(+18.87%)
Oct 13, 2017 0.0054 0.0060 0.0053 0.0053 36,980 -0.00(-11.67%)
Oct 12, 2017 0.0067 0.0067 0.0049 0.0060 1,074,000 -0.00(-4.15%)
Oct 11, 2017 0.0058 0.0067 0.0058 0.0063 1,489,150 +0.00(+4.33%)
Oct 10, 2017 0.0060 0.0060 0.0058 0.0060 202,679 +0.00(+9.09%)
Oct 09, 2017 0.0034 0.0055 0.0034 0.0055 4,289,540 +0.00(+37.50%)
Oct 06, 2017 0.0039 0.0040 0.0039 0.0040 25,000 -0.00(-4.76%)
Oct 05, 2017 0.0037 0.0042 0.0030 0.0042 1,385,514 +0.00(+0.24%)
Oct 04, 2017 0.0035 0.0042 0.0026 0.0042 676,000 -0.00(-0.24%)
Oct 03, 2017 0.0040 0.0049 0.0031 0.0042 2,219,980 -0.00(-16.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.