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

Mc Endeavors Inc (OP: MSMY )

0.0012 +0.0006 (+100.00%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 14, 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 (%)
Aug 31, 2011 0.0550 0.0590 0.0500 0.0540 277,503 -0.01(-10.00%)
Aug 30, 2011 0.0670 0.0670 0.0500 0.0600 466,862 -0.01(-11.11%)
Aug 29, 2011 0.0600 0.0710 0.0530 0.0675 577,647 -0.00(-4.93%)
Aug 26, 2011 0.0681 0.0710 0.0600 0.0710 133,500 -0.00(-1.39%)
Aug 25, 2011 0.0720 0.0720 0.0680 0.0720 292,300 -0.00(-0.69%)
Aug 24, 2011 0.0690 0.0725 0.0580 0.0725 245,950 +0.00(+5.07%)
Aug 23, 2011 0.0700 0.0700 0.0670 0.0690 37,000 -0.00(-1.43%)
Aug 22, 2011 0.0700 0.0740 0.0700 0.0700 453,071 +0.00(+0.00%)
Aug 19, 2011 0.0650 0.0720 0.0650 0.0700 274,960 +0.00(+0.00%)
Aug 18, 2011 0.0630 0.0800 0.0565 0.0700 856,259 +0.01(+11.11%)
Aug 17, 2011 0.0560 0.0650 0.0400 0.0630 1,262,330 +0.01(+14.55%)
Aug 16, 2011 0.0710 0.0710 0.0410 0.0550 1,994,075 -0.02(-22.54%)
Aug 15, 2011 0.0801 0.0801 0.0650 0.0710 735,060 -0.01(-14.35%)
Aug 12, 2011 0.0750 0.0920 0.0735 0.0829 476,307 +0.00(+6.28%)
Aug 11, 2011 0.0990 0.1000 0.0735 0.0780 1,259,142 -0.02(-21.21%)
Aug 10, 2011 0.0950 0.0990 0.0830 0.0990 518,860 +0.01(+11.49%)
Aug 09, 2011 0.1000 0.1000 0.0800 0.0888 348,325 -0.00(-1.33%)
Aug 08, 2011 0.0950 0.1000 0.0850 0.0900 680,264 -0.01(-13.46%)
Aug 05, 2011 0.1030 0.1080 0.0921 0.1040 634,665 +0.00(+2.97%)
Aug 04, 2011 0.1140 0.1140 0.0900 0.1010 1,306,139 +0.00(+1.00%)
Aug 03, 2011 0.0780 0.1050 0.0780 0.1000 500,047 +0.01(+11.23%)
Aug 02, 2011 0.0850 0.0900 0.0800 0.0899 239,800 -0.00(-2.28%)
Aug 01, 2011 0.0990 0.0990 0.0860 0.0920 161,170 -0.01(-8.00%)
Jul 29, 2011 0.1000 0.1010 0.0400 0.1000 395,820 +0.00(+3.63%)
Jul 28, 2011 0.1000 0.1000 0.0880 0.0965 566,080 -0.00(-4.46%)
Jul 27, 2011 0.0930 0.1030 0.0930 0.1010 221,605 -0.00(-0.98%)
Jul 26, 2011 0.0990 0.1037 0.0930 0.1020 324,400 -0.00(-2.86%)
Jul 25, 2011 0.1130 0.1130 0.0940 0.1050 252,561 -0.01(-7.08%)
Jul 22, 2011 0.0930 0.1130 0.0930 0.1130 834,846 +0.02(+21.51%)
Jul 21, 2011 0.0850 0.0949 0.0752 0.0930 456,822 +0.01(+9.41%)
Jul 20, 2011 0.0690 0.0850 0.0670 0.0850 418,769 +0.01(+21.43%)
Jul 19, 2011 0.1000 0.1040 0.0700 0.0700 1,227,732 -0.02(-23.91%)
Jul 18, 2011 0.0850 0.0980 0.0780 0.0920 625,475 +0.01(+8.24%)
Jul 15, 2011 0.0750 0.0988 0.0750 0.0850 685,656 -0.01(-13.97%)
Jul 14, 2011 0.1020 0.1020 0.0845 0.0988 412,483 -0.00(-3.61%)
Jul 13, 2011 0.1020 0.1120 0.1020 0.1025 518,829 -0.01(-8.40%)
Jul 12, 2011 0.1199 0.1199 0.1000 0.1119 601,896 -0.01(-6.67%)
Jul 11, 2011 0.1000 0.1270 0.1000 0.1199 534,580 -0.00(-4.00%)
Jul 08, 2011 0.1200 0.1300 0.1100 0.1249 863,431 +0.00(+4.08%)
Jul 07, 2011 0.1180 0.1235 0.1010 0.1200 768,466 +0.00(+0.84%)
Jul 06, 2011 0.1150 0.1239 0.1000 0.1190 788,809 -0.00(-1.08%)
Jul 05, 2011 0.1290 0.1340 0.1201 0.1203 158,030 -0.01(-10.89%)
Jul 01, 2011 0.1290 0.1350 0.1205 0.1350 554,243 +0.01(+3.85%)
Jun 30, 2011 0.1300 0.1530 0.1100 0.1300 3,175,730 -0.00(-3.35%)
Jun 29, 2011 0.1350 0.1430 0.1250 0.1345 329,490 -0.00(-1.82%)
Jun 28, 2011 0.1390 0.1500 0.1300 0.1370 624,065 -0.00(-2.07%)
Jun 27, 2011 0.1302 0.1450 0.1260 0.1399 318,910 +0.00(+0.65%)
Jun 24, 2011 0.1401 0.1420 0.1301 0.1390 232,485 -0.00(-0.79%)
Jun 23, 2011 0.1300 0.1420 0.1200 0.1401 705,270 +0.01(+4.55%)
Jun 22, 2011 0.1375 0.1375 0.1200 0.1340 417,320 -0.00(-2.55%)
Jun 21, 2011 0.1640 0.1640 0.1300 0.1375 741,600 -0.01(-7.72%)
Jun 20, 2011 0.1420 0.1500 0.1360 0.1490 540,957 +0.01(+6.43%)
Jun 17, 2011 0.1340 0.1400 0.0900 0.1400 983,579 +0.01(+4.48%)
Jun 16, 2011 0.1350 0.1400 0.1221 0.1340 366,142 +0.00(+3.16%)
Jun 15, 2011 0.1250 0.1350 0.0850 0.1299 529,750 -0.00(-1.59%)
Jun 14, 2011 0.1300 0.1400 0.1260 0.1320 510,100 +0.00(+0.00%)
Jun 13, 2011 0.1430 0.1440 0.1300 0.1320 419,856 -0.01(-8.33%)
Jun 10, 2011 0.1250 0.1450 0.1250 0.1440 1,950,417 +0.01(+10.94%)
Jun 09, 2011 0.1410 0.1700 0.1250 0.1298 3,479,670 -0.01(-6.69%)
Jun 08, 2011 0.1400 0.1430 0.1320 0.1391 882,474 -0.00(-0.64%)
Jun 07, 2011 0.1300 0.1545 0.1300 0.1400 973,756 +0.00(+0.86%)
Jun 06, 2011 0.1320 0.1430 0.1150 0.1388 930,103 +0.00(+0.58%)
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.