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

(CSE: MCUR )

0.0750 UNCHANGED
Last Price Updated: 10:10 AM EST, Nov 18, 2022 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 (%)
Apr 30, 2021 0.4250 0.4300 0.4100 0.4200 162,500 +0.00(+0.00%)
Apr 29, 2021 0.4200 0.4350 0.4200 0.4200 247,434 -0.01(-1.18%)
Apr 28, 2021 0.4250 0.4400 0.4150 0.4250 282,877 +0.01(+1.19%)
Apr 27, 2021 0.4700 0.4750 0.4050 0.4200 597,035 -0.03(-6.67%)
Apr 26, 2021 0.4400 0.4750 0.4300 0.4500 1,056,378 +0.03(+7.14%)
Apr 23, 2021 0.3750 0.4300 0.3750 0.4200 477,900 +0.03(+9.09%)
Apr 22, 2021 0.3900 0.4000 0.3700 0.3850 194,223 +0.00(+0.00%)
Apr 21, 2021 0.3400 0.3900 0.3300 0.3850 422,387 +0.05(+14.93%)
Apr 20, 2021 0.3550 0.3750 0.3250 0.3350 432,627 -0.03(-8.22%)
Apr 19, 2021 0.3950 0.4000 0.3400 0.3650 591,852 -0.02(-3.95%)
Apr 16, 2021 0.4000 0.4100 0.3700 0.3800 513,000 -0.03(-7.32%)
Apr 15, 2021 0.4150 0.4250 0.4000 0.4100 282,497 -0.01(-1.20%)
Apr 14, 2021 0.4300 0.4350 0.4100 0.4150 344,282 -0.02(-3.49%)
Apr 13, 2021 0.4450 0.4450 0.4250 0.4300 339,117 -0.01(-1.15%)
Apr 12, 2021 0.4350 0.4750 0.4300 0.4350 709,975 -0.03(-7.45%)
Apr 09, 2021 0.4450 0.5000 0.4400 0.4700 709,300 +0.03(+6.82%)
Apr 08, 2021 0.4300 0.4450 0.4250 0.4400 251,797 +0.02(+3.53%)
Apr 07, 2021 0.4350 0.4400 0.4200 0.4250 336,870 +0.00(+0.00%)
Apr 06, 2021 0.4300 0.4350 0.4250 0.4250 314,311 -0.01(-1.16%)
Apr 05, 2021 0.4200 0.4400 0.4150 0.4300 193,691 +0.01(+2.38%)
Apr 01, 2021 0.4200 0.4200 0.4200 0 -0.02(-3.45%)
Mar 31, 2021 0.4350 0.4350 0.4150 0.4350 342,979 +0.01(+1.16%)
Mar 30, 2021 0.4500 0.4600 0.4300 0.4300 175,822 -0.02(-4.44%)
Mar 29, 2021 0.4600 0.4750 0.4300 0.4500 201,088 -0.02(-3.23%)
Mar 26, 2021 0.4450 0.4650 0.4400 0.4650 221,800 +0.02(+4.49%)
Mar 25, 2021 0.4500 0.4500 0.4150 0.4450 406,567 +0.00(+0.00%)
Mar 24, 2021 0.4400 0.4600 0.4400 0.4450 469,587 +0.01(+1.14%)
Mar 23, 2021 0.4400 0.4650 0.4350 0.4400 281,767 +0.01(+1.15%)
Mar 22, 2021 0.4400 0.4500 0.4200 0.4350 293,727 +0.01(+2.35%)
Mar 19, 2021 0.4450 0.4450 0.4000 0.4250 635,600 +0.01(+1.19%)
Mar 18, 2021 0.4450 0.4450 0.4100 0.4200 649,198 -0.03(-6.67%)
Mar 17, 2021 0.4850 0.4850 0.4450 0.4500 624,201 -0.02(-4.26%)
Mar 16, 2021 0.5100 0.5200 0.4500 0.4700 605,688 -0.04(-7.84%)
Mar 15, 2021 0.5300 0.5300 0.5000 0.5100 141,614 +0.00(+0.00%)
Mar 12, 2021 0.5100 0.5300 0.5000 0.5100 294,900 -0.02(-3.77%)
Mar 11, 2021 0.5200 0.5400 0.5000 0.5300 210,235 +0.01(+1.92%)
Mar 10, 2021 0.5200 0.5400 0.5100 0.5200 100,697 +0.01(+1.96%)
Mar 09, 2021 0.5700 0.5700 0.5000 0.5100 590,270 -0.04(-7.27%)
Mar 08, 2021 0.5100 0.5600 0.5000 0.5500 461,739 +0.06(+12.24%)
Mar 05, 2021 0.4950 0.5100 0.4550 0.4900 675,100 +0.01(+2.08%)
Mar 04, 2021 0.4900 0.5000 0.4400 0.4800 461,017 -0.02(-3.03%)
Mar 03, 2021 0.5300 0.5300 0.4850 0.4950 657,870 -0.02(-2.94%)
Mar 02, 2021 0.5500 0.5600 0.5000 0.5100 680,236 -0.02(-3.77%)
Mar 01, 2021 0.5500 0.5500 0.5000 0.5300 543,823 +0.00(+0.00%)
Feb 26, 2021 0.5700 0.5700 0.5200 0.5300 537,700 -0.03(-5.36%)
Feb 25, 2021 0.5900 0.5900 0.5500 0.5600 1,054,093 -0.02(-3.45%)
Feb 24, 2021 0.5400 0.5900 0.5200 0.5800 819,785 +0.06(+11.54%)
Feb 23, 2021 0.5800 0.5800 0.5100 0.5200 1,072,210 -0.06(-10.34%)
Feb 22, 2021 0.5800 0.6000 0.5600 0.5800 514,634 +0.00(+0.00%)
Feb 19, 2021 0.6100 0.6100 0.5600 0.5800 1,603,600 -0.02(-3.33%)
Feb 18, 2021 0.6400 0.6400 0.5400 0.6000 1,587,832 -0.01(-1.64%)
Feb 17, 2021 0.6300 0.6400 0.6100 0.6100 977,297 -0.02(-3.17%)
Feb 16, 2021 0.6600 0.6700 0.6100 0.6300 1,649,436 +0.00(+0.00%)
Feb 12, 2021 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Feb 11, 2021 0.7200 0.7900 0.6600 0.6700 2,989,164 -0.07(-9.46%)
Feb 10, 2021 0.6300 0.8000 0.6100 0.7400 6,243,342 +0.14(+23.33%)
Feb 09, 2021 0.6500 0.6500 0.5800 0.6000 1,910,711 -0.04(-6.25%)
Feb 08, 2021 0.6900 0.7200 0.6400 0.6400 934,717 -0.05(-7.25%)
Feb 05, 2021 0.6400 0.6900 0.6300 0.6900 595,700 +0.06(+9.52%)
Feb 04, 2021 0.6900 0.7500 0.6300 0.6300 1,236,928 -0.06(-8.70%)
Feb 03, 2021 0.7000 0.7100 0.6800 0.6900 536,939 +0.01(+1.47%)
Feb 02, 2021 0.6700 0.7000 0.6600 0.6800 857,041 +0.03(+4.62%)
Feb 01, 2021 0.6300 0.6700 0.6000 0.6500 461,286 +0.02(+3.17%)
Jan 29, 2021 0.6900 0.6900 0.6300 0.6300 445,600 -0.05(-7.35%)
Jan 28, 2021 0.6900 0.7100 0.6400 0.6800 740,729 -0.01(-1.45%)
Jan 27, 2021 0.7500 0.7600 0.6800 0.6900 871,127 -0.08(-10.39%)
Jan 26, 2021 0.7600 0.7800 0.7400 0.7700 521,462 +0.02(+2.67%)
Jan 25, 2021 0.7600 0.8000 0.6900 0.7500 1,055,637 +0.01(+1.35%)
Jan 22, 2021 0.6500 0.7600 0.6300 0.7400 2,311,700 -0.01(-1.33%)
Jan 21, 2021 0.6900 0.7900 0.6700 0.7500 1,345,770 +0.06(+8.70%)
Jan 20, 2021 0.6800 0.7000 0.6600 0.6900 527,970 +0.03(+4.55%)
Jan 19, 2021 0.6800 0.6800 0.6500 0.6600 269,507 +0.00(+0.00%)
Jan 18, 2021 0.7000 0.7000 0.6600 0.6600 337,150 -0.03(-4.35%)
Jan 15, 2021 0.7000 0.7300 0.6900 0.6900 539,800 +0.01(+1.47%)
Jan 14, 2021 0.6600 0.7000 0.6600 0.6800 284,617 +0.02(+3.03%)
Jan 13, 2021 0.7100 0.7200 0.6600 0.6600 397,609 -0.05(-7.04%)
Jan 12, 2021 0.7000 0.7300 0.7000 0.7100 236,909 +0.03(+4.41%)
Jan 11, 2021 0.7300 0.7400 0.6800 0.6800 280,339 -0.07(-9.33%)
Jan 08, 2021 0.7400 0.7700 0.7200 0.7500 261,100 +0.02(+2.74%)
Jan 07, 2021 0.6900 0.7600 0.6900 0.7300 181,474 +0.04(+5.80%)
Jan 06, 2021 0.6600 0.7400 0.6600 0.6900 316,751 -0.01(-1.43%)
Jan 05, 2021 0.6800 0.7300 0.6500 0.7000 213,467 +0.03(+4.48%)
Jan 04, 2021 0.7600 0.7700 0.6600 0.6700 356,665 -0.06(-8.22%)
Dec 31, 2020 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Dec 30, 2020 0.7800 0.8300 0.7300 0.7500 143,620 -0.05(-6.25%)
Dec 29, 2020 0.7700 0.8400 0.7500 0.8000 298,383 +0.10(+14.29%)
Dec 24, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 23, 2020 0.7200 0.7600 0.6900 0.7000 286,988 -0.02(-2.78%)
Dec 22, 2020 0.7600 0.7800 0.6900 0.7200 388,338 -0.04(-5.26%)
Dec 21, 2020 0.8500 0.8600 0.7300 0.7600 279,899 -0.07(-8.43%)
Dec 18, 2020 0.8200 0.9300 0.8100 0.8300 494,600 +0.03(+3.75%)
Dec 17, 2020 0.7900 0.8400 0.7700 0.8000 199,479 +0.05(+6.67%)
Dec 16, 2020 0.8700 0.8700 0.7500 0.7500 560,749 -0.11(-12.79%)
Dec 15, 2020 0.9500 0.9500 0.8400 0.8600 761,149 -0.01(-1.15%)
Dec 14, 2020 0.9000 1.090 0.7800 0.8700 2,836,562 -0.03(-3.33%)
Dec 11, 2020 0.8400 0.9000 0.7400 0.9000 1,020,100 +0.12(+15.38%)
Dec 10, 2020 0.7000 0.8700 0.7000 0.7800 1,542,487 +0.11(+16.42%)
Dec 09, 2020 0.6700 0.6800 0.6200 0.6700 315,318 +0.02(+3.08%)
Dec 08, 2020 0.6900 0.7100 0.6500 0.6500 267,253 +0.00(+0.00%)
Dec 07, 2020 0.6900 0.7100 0.6500 0.6500 292,781 -0.03(-4.41%)
Dec 04, 2020 0.6500 0.7000 0.6500 0.6800 283,700 +0.03(+4.62%)
Dec 03, 2020 0.6000 0.6800 0.6000 0.6500 255,639 +0.02(+3.17%)
Dec 02, 2020 0.6000 0.6300 0.5700 0.6300 126,360 +0.08(+14.55%)
Dec 01, 2020 0.6300 0.6500 0.5500 0.5500 265,696 -0.08(-12.70%)
Nov 30, 2020 0.6600 0.6600 0.6200 0.6300 155,517 -0.04(-5.97%)
Nov 27, 2020 0.5900 0.6900 0.5900 0.6700 386,500 +0.08(+13.56%)
Nov 26, 2020 0.5500 0.6100 0.5300 0.5900 170,007 +0.07(+13.46%)
Nov 25, 2020 0.5600 0.5600 0.5000 0.5200 183,912 -0.04(-7.14%)
Nov 24, 2020 0.5500 0.5700 0.5300 0.5600 116,323 +0.03(+5.66%)
Nov 23, 2020 0.5700 0.5700 0.5200 0.5300 79,497 +0.00(+0.00%)
Nov 20, 2020 0.5300 0.5800 0.5300 0.5300 481,954 +0.03(+6.00%)
Nov 19, 2020 0.5500 0.5500 0.5000 0.5000 146,115 -0.04(-7.41%)
Nov 18, 2020 0.5900 0.6000 0.5300 0.5400 132,432 -0.02(-3.57%)
Nov 17, 2020 0.6000 0.7700 0.5500 0.5600 77,485 -0.04(-6.67%)
Nov 16, 2020 0.5900 0.6300 0.5600 0.6000 41,914 +0.00(+0.00%)
Nov 13, 2020 0.6200 0.6300 0.5900 0.6000 74,654 +0.02(+3.45%)
Nov 12, 2020 0.6300 0.6300 0.5800 0.5800 7,660 -0.05(-7.94%)
Nov 11, 2020 0.6200 0.6300 0.5500 0.6300 112,290 +0.03(+5.00%)
Nov 10, 2020 0.6400 0.6400 0.5600 0.6000 50,350 -0.04(-6.25%)
Nov 09, 2020 0.7200 0.7200 0.6400 0.6400 113,450 -0.02(-3.03%)
Nov 06, 2020 0.6400 0.7400 0.6200 0.6600 1,103,416 +0.03(+4.76%)
Nov 05, 2020 0.5900 0.6500 0.5900 0.6300 139,100 +0.04(+6.78%)
Nov 04, 2020 0.6300 0.6300 0.5700 0.5900 56,247 -0.04(-6.35%)
Nov 03, 2020 0.6500 0.6700 0.5800 0.6300 64,453 +0.08(+14.55%)
Nov 02, 2020 0.6000 0.6500 0.5500 0.5500 97,740 -0.02(-3.51%)
Oct 30, 2020 0.5700 0.6000 0.5500 0.5700 214,992 -0.03(-5.00%)
Oct 29, 2020 0.5800 0.6000 0.5500 0.6000 47,872 -0.02(-3.23%)
Oct 28, 2020 0.6200 0.6700 0.5600 0.6200 225,729 -0.02(-3.13%)
Oct 27, 2020 0.6700 0.6900 0.6300 0.6400 87,872 -0.03(-4.48%)
Oct 26, 2020 0.7500 0.7500 0.6700 0.6700 54,630 -0.07(-9.46%)
Oct 23, 2020 0.7200 0.7400 0.7200 0.7400 33,500 +0.03(+4.23%)
Oct 22, 2020 0.7000 0.7100 0.6600 0.7100 101,962 -0.01(-1.39%)
Oct 21, 2020 0.7600 0.7800 0.7000 0.7200 174,501 +0.01(+1.41%)
Oct 20, 2020 0.7500 0.7900 0.6900 0.7100 190,205 -0.06(-7.79%)
Oct 19, 2020 0.8100 0.8100 0.7500 0.7700 121,180 -0.04(-4.94%)
Oct 16, 2020 0.8000 0.8100 0.7800 0.8100 280,862 +0.01(+1.25%)
Oct 15, 2020 0.8200 0.8500 0.7500 0.8000 160,660 +0.01(+1.27%)
Oct 14, 2020 0.8300 0.9000 0.7800 0.7900 642,110 +0.00(+0.00%)
Oct 13, 2020 0.8200 0.8200 0.7700 0.7900 524,202 +0.03(+3.95%)
Oct 09, 2020 0.7600 0.7600 0.7600 0 +0.10(+15.15%)
Oct 08, 2020 0.6800 0.7000 0.6400 0.6600 276,971 +0.00(+0.00%)
Oct 07, 2020 0.6500 0.7100 0.6500 0.6600 188,275 +0.02(+3.13%)
Oct 06, 2020 0.7000 0.7000 0.6300 0.6400 158,142 -0.06(-8.57%)
Oct 05, 2020 0.7100 0.7100 0.6700 0.7000 197,462 +0.00(+0.00%)
Oct 02, 2020 0.7100 0.7100 0.6700 0.7000 212,413 -0.01(-1.41%)
Oct 01, 2020 0.7500 0.7500 0.6700 0.7100 338,429 +0.01(+1.43%)
Sep 30, 2020 0.7800 0.7800 0.6600 0.7000 727,461 -0.07(-9.09%)
Sep 29, 2020 0.8000 0.8100 0.7600 0.7700 642,014 -0.03(-3.75%)
Sep 28, 2020 0.7500 0.8000 0.7500 0.8000 840,775 +0.08(+11.11%)
Sep 25, 2020 0.6300 0.7200 0.6200 0.7200 680,730 +0.12(+20.00%)
Sep 24, 2020 0.5800 0.6200 0.5600 0.6000 773,007 +0.00(+0.00%)
Sep 23, 2020 0.5700 0.6600 0.5500 0.6000 1,333,193 +0.08(+15.38%)
Sep 22, 2020 0.3950 0.5700 0.3700 0.5200 742,519 +0.19(+57.58%)
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.