Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

McCoy Global Inc. (MCCRF)

Compare
1.7300
-0.0100
(-0.57%)
At close: February 25 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20251.72001.76001.72001.73001.73007,300
Feb 24, 20251.75001.81001.69001.81001.81003,800
Feb 21, 20251.85001.85001.78001.78001.78002,300
Feb 20, 20251.95001.95001.90001.90001.90002,000
Feb 19, 20251.98001.98001.93001.93001.93001,200
Feb 18, 20251.99002.02001.97002.00002.00004,600
Feb 14, 20252.03002.05001.99001.99001.99004,300
Feb 13, 20252.07002.07002.01002.02002.020022,400
Feb 12, 20252.03002.04002.00002.01002.010056,200
Feb 11, 20252.04002.06002.02002.03002.030010,500
Feb 10, 20252.05002.07002.01002.06002.06008,700
Feb 7, 20252.05002.07002.01002.02002.020019,800
Feb 6, 20252.10002.10002.10002.10002.1000-
Feb 5, 20252.10002.10002.10002.10002.100010,000
Feb 4, 20252.03002.09002.03002.07002.07006,500
Feb 3, 20252.03002.03001.91002.01002.01008,500
Jan 31, 20252.04002.04002.03002.03002.03005,000
Jan 30, 20252.05002.09002.03002.05002.050014,200
Jan 29, 20252.09002.09002.02002.04002.04009,900
Jan 28, 20252.05002.08002.00002.08002.08001,700
Jan 27, 20252.07002.07002.01002.04002.040018,900
Jan 24, 20252.14002.14002.12002.12002.120011,200
Jan 23, 20252.03002.07002.02002.07002.070046,700
Jan 22, 20251.96001.96001.96001.96001.96005,000
Jan 21, 20251.89001.98001.89001.96001.960028,400
Jan 17, 20251.79001.85001.79001.83001.83003,300
Jan 16, 20251.83001.83001.80001.80001.80006,300
Jan 15, 20251.94001.94001.84001.84001.840057,000
Jan 14, 20251.86001.86001.83001.84001.840015,400
Jan 13, 20251.86001.90001.86001.87001.87001,200
Jan 10, 20251.84001.85001.82001.83001.830026,900
Jan 8, 20251.90001.90001.87001.87001.87005,900
Jan 7, 20251.89001.91001.83001.90001.90004,200
Jan 6, 20251.97001.99001.89001.90001.900053,800
Jan 3, 20252.01002.03001.97001.99001.990093,200
Jan 2, 20252.00002.04002.00002.04002.040092,800
Dec 31, 20241.98001.98001.98001.98001.9800500
Dec 30, 20242.00002.00001.95001.99001.990031,400
Dec 27, 20241.95001.98001.95001.98001.98006,300
Dec 26, 20241.98001.98001.98001.98001.9800100
Dec 24, 20241.93001.95001.93001.95001.95003,200
Dec 23, 20241.93001.95001.91001.95001.95006,700
Dec 20, 20241.95001.95001.94001.94001.9400700
Dec 19, 20241.98001.98001.95001.96001.96006,000
Dec 18, 20241.87001.96001.87001.90001.900011,000
Dec 17, 20241.88001.89001.85001.89001.890014,100
Dec 16, 20241.90001.94001.90001.93001.930015,400
Dec 13, 20241.99001.99001.96001.96001.960016,900
Dec 12, 20242.00002.00002.00002.00002.0000-
Dec 11, 20242.00002.00002.00002.00002.0000500
Dec 10, 20241.92001.97001.92001.97001.97007,900
Dec 9, 20241.98002.00001.95001.97001.970042,700
Dec 6, 20242.02002.02001.99002.02002.020029,400
Dec 5, 20242.03002.03002.03002.03002.0300-
Dec 4, 20242.03002.05002.01002.03002.030084,500
Dec 3, 20242.07002.07002.05002.07002.07006,200
Dec 2, 20242.10002.10002.08002.09002.090016,000
Nov 29, 20242.12002.13002.12002.12002.12004,000
Nov 27, 20242.09002.09002.08002.08002.0800900
Nov 26, 20242.10002.12002.09002.12002.12001,500
Nov 25, 20242.15002.15002.15002.15002.1500900
Nov 22, 20242.14002.14002.14002.14002.1400-
Nov 21, 20242.14002.14002.14002.14002.1400500
Nov 20, 20242.14002.14002.14002.14002.14005,000
Nov 19, 20242.14002.14002.14002.14002.1400300
Nov 18, 20242.26002.26002.20002.20002.2000700
Nov 15, 20242.15002.15002.15002.15002.1500-
Nov 14, 20242.22002.22002.15002.15002.15002,700
Nov 13, 20242.14002.14002.12002.12002.12002,400
Nov 12, 20242.18002.20002.12002.12002.12003,400
Nov 11, 20242.01002.08001.94002.08002.080018,400
Nov 8, 20242.25002.28001.87002.08002.080090,800
Nov 7, 20242.50002.50002.49002.49002.490012,400
Nov 6, 20242.42002.42002.42002.42002.4200700
Nov 5, 20242.49002.51002.49002.51002.51003,400
Nov 4, 20242.57002.57002.52002.52002.52007,100
Nov 1, 20242.62002.62002.62002.62002.620010,200
Oct 31, 20242.68002.68002.58002.58002.580012,800
Oct 30, 20242.59002.62002.59002.62002.62001,500
Oct 29, 20242.64002.64002.64002.64002.64006,900
Oct 28, 20242.67002.77002.65002.69002.690046,700
Oct 25, 20242.43002.76002.40002.65002.650032,300
Oct 24, 20242.36002.46002.36002.46002.46004,300
Oct 23, 20242.30002.37002.24002.37002.370016,200
Oct 22, 20242.24002.24002.24002.24002.2400100
Oct 21, 20242.17002.17002.11002.17002.170012,000
Oct 18, 20242.18002.18002.18002.18002.18001,000
Oct 17, 20242.16002.20002.14002.20002.20005,500
Oct 16, 20242.08002.12002.08002.12002.12002,000
Oct 15, 20242.08002.08002.08002.08002.080010,400
Oct 14, 20242.18002.18002.18002.18002.1800-
Oct 11, 20242.17002.18002.17002.18002.1800300
Oct 10, 20242.13002.24002.13002.19002.190015,600
Oct 9, 20242.13002.13002.13002.13002.13001,000
Oct 8, 20242.03002.13002.03002.13002.130037,200
Oct 7, 20242.06002.06002.02002.02002.02001,200
Oct 4, 20242.08002.10002.06002.10002.10008,800
Oct 3, 20242.00002.07001.99002.07002.070019,900
Oct 2, 20241.95002.02001.95002.01002.010039,000
Oct 1, 20241.79002.01001.79002.01002.01007,400
Sep 30, 20241.82001.82001.79001.79001.790015,100
Sep 27, 2024 0.0150 Dividend
Sep 27, 20241.70001.73001.70001.73001.730051,400
Sep 26, 20241.67001.74001.65001.74001.7250181,600
Sep 25, 20241.69001.69001.60001.61001.59618,700
Sep 24, 20241.52001.52001.52001.52001.5069-
Sep 23, 20241.52001.52001.52001.52001.5069-
Sep 20, 20241.52001.52001.52001.52001.5069-
Sep 19, 20241.51001.52001.51001.52001.50695,500
Sep 18, 20241.48001.48001.48001.48001.4672-
Sep 17, 20241.48001.48001.48001.48001.4672500
Sep 16, 20241.43001.43001.43001.43001.4177-
Sep 13, 20241.43001.43001.43001.43001.4177300
Sep 12, 20241.43001.43001.43001.43001.4177-
Sep 11, 20241.43001.43001.43001.43001.4177-
Sep 10, 20241.44001.44001.43001.43001.417710,500
Sep 9, 20241.46001.50001.43001.50001.48717,300
Sep 6, 20241.48001.48001.48001.48001.4672-
Sep 5, 20241.46001.48001.46001.48001.46727,500
Sep 4, 20241.46001.46001.46001.46001.4474-
Sep 3, 20241.46001.46001.46001.46001.44743,400
Aug 30, 20241.50001.52001.50001.52001.50691,400
Aug 29, 20241.50001.50001.50001.50001.4871-
Aug 28, 20241.50001.50001.50001.50001.48712,400
Aug 27, 20241.62001.62001.62001.62001.6060-
Aug 26, 20241.58001.62001.58001.62001.606022,600
Aug 23, 20241.60001.60001.60001.60001.58621,000
Aug 22, 20241.58001.60001.58001.60001.586215,000
Aug 21, 20241.49001.58001.49001.54001.526740,500
Aug 20, 20241.48001.48001.48001.48001.46722,500
Aug 19, 20241.46001.50001.45001.50001.487148,000
Aug 16, 20241.46001.46001.46001.46001.44742,500
Aug 15, 20241.49001.49001.49001.49001.47722,500
Aug 14, 20241.51001.51001.48001.48001.467212,200
Aug 13, 20241.47001.53001.47001.53001.516812,600
Aug 12, 20241.47001.47001.47001.47001.4573-
Aug 9, 20241.47001.47001.47001.47001.4573100
Aug 8, 20241.35001.36001.34001.36001.348321,900
Aug 7, 20241.37001.38001.35001.35001.338420,200
Aug 6, 20241.36001.38001.36001.37001.358211,000
Aug 5, 20241.41001.41001.41001.41001.3978-
Aug 2, 20241.42001.42001.41001.41001.3978700
Aug 1, 20241.45001.45001.45001.45001.4375-
Jul 31, 20241.44001.45001.44001.45001.437512,000
Jul 30, 20241.45001.45001.45001.45001.4375-
Jul 29, 20241.44001.45001.43001.45001.43758,400
Jul 26, 20241.44001.44001.44001.44001.42762,300
Jul 25, 20241.43001.45001.43001.44001.427610,600
Jul 24, 20241.58001.58001.45001.46001.447473,000
Jul 23, 20241.54001.57001.54001.56001.546627,000
Jul 22, 20241.52001.53001.52001.53001.516824,900
Jul 19, 20241.51001.52001.50001.50001.487110,500
Jul 18, 20241.52001.52001.52001.52001.506911,100
Jul 17, 20241.51001.53001.51001.53001.51686,500
Jul 16, 20241.50001.51001.48001.51001.497025,200
Jul 15, 20241.49001.51001.48001.50001.487138,000
Jul 12, 20241.49001.49001.49001.49001.4772200
Jul 11, 20241.50001.51001.50001.50001.487112,000
Jul 10, 20241.51001.51001.51001.51001.4970200
Jul 9, 20241.45001.45001.45001.45001.4375-
Jul 8, 20241.42001.46001.42001.45001.4375800
Jul 5, 20241.51001.51001.51001.51001.4970-
Jul 3, 20241.51001.51001.51001.51001.4970-
Jul 2, 20241.48001.51001.48001.51001.497014,800
Jul 1, 20241.46001.46001.43001.43001.41772,200
Jun 28, 2024 0.0150 Dividend
Jun 28, 20241.46001.46001.44001.44001.4276300
Jun 27, 20241.46001.46001.46001.46001.4325300
Jun 26, 20241.47001.47001.46001.46001.43252,300
Jun 25, 20241.48001.48001.48001.48001.4522300
Jun 24, 20241.46001.47001.46001.47001.44241,500
Jun 21, 20241.44001.46001.44001.44001.41296,600
Jun 20, 20241.46001.46001.46001.46001.43252,400
Jun 18, 20241.46001.46001.44001.44001.4129500
Jun 17, 20241.46001.50001.46001.49001.462016,800
Jun 14, 20241.47001.47001.47001.47001.4424400
Jun 13, 20241.54001.54001.54001.54001.511016,900
Jun 12, 20241.55001.55001.55001.55001.52092,100
Jun 11, 20241.53001.53001.53001.53001.50125,100
Jun 10, 20241.42001.42001.42001.42001.3933300
Jun 7, 20241.39001.42001.38001.42001.393355,200
Jun 6, 20241.37001.43001.37001.43001.403114,100
Jun 5, 20241.40001.42001.39001.39001.363946,100
Jun 4, 20241.45001.45001.40001.44001.412932,400
Jun 3, 20241.51001.52001.50001.50001.471820,800
May 31, 20241.44001.44001.44001.44001.4129-
May 30, 20241.44001.44001.44001.44001.4129-
May 29, 20241.44001.44001.44001.44001.4129200
May 28, 20241.43001.43001.43001.43001.4031100
May 24, 20241.41001.43001.41001.43001.403133,400
May 23, 20241.47001.47001.47001.47001.4424-
May 22, 20241.47001.47001.47001.47001.44242,900
May 21, 20241.49001.49001.47001.47001.442411,400
May 20, 20241.53001.58001.53001.58001.55032,500
May 17, 20241.48001.48001.48001.48001.4522-
May 16, 20241.44001.48001.44001.48001.452216,400
May 15, 20241.42001.49001.41001.44001.412966,400
May 14, 20241.46001.46001.41001.43001.403149,400
May 13, 20241.46001.46001.43001.45001.422731,100
May 10, 20241.53001.53001.47001.50001.471850,400
May 9, 20241.54001.54001.54001.54001.51102,700
May 8, 20241.54001.56001.53001.53001.50121,700
May 7, 20241.58001.58001.58001.58001.5503-
May 6, 20241.44001.59001.43001.58001.5503122,900
May 3, 20241.44001.44001.43001.44001.412913,500
May 2, 20241.40001.40001.40001.40001.3737800
May 1, 20241.39001.39001.39001.39001.36395,000
Apr 30, 20241.42001.42001.42001.42001.3933-
Apr 29, 20241.42001.42001.42001.42001.3933-
Apr 26, 20241.42001.42001.42001.42001.39339,400
Apr 25, 20241.37001.40001.37001.40001.37377,200
Apr 24, 20241.40001.40001.40001.40001.3737-
Apr 23, 20241.40001.40001.40001.40001.37375,000
Apr 22, 20241.40001.40001.38001.38001.35407,800
Apr 19, 20241.39001.40001.38001.39001.363943,000
Apr 18, 20241.38001.40001.38001.39001.363920,600
Apr 17, 20241.37001.39001.37001.39001.363929,700
Apr 16, 20241.40001.40001.40001.40001.3737300
Apr 15, 20241.40001.40001.40001.40001.37378,000
Apr 12, 20241.38001.40001.36001.40001.373740,900
Apr 11, 20241.37001.40001.37001.40001.373741,400
Apr 10, 20241.49001.49001.49001.49001.4620-
Apr 9, 20241.50001.51001.48001.49001.462011,400
Apr 8, 20241.48001.50001.47001.50001.471825,400
Apr 5, 20241.47001.50001.47001.49001.462019,900
Apr 4, 20241.52001.52001.51001.52001.491414,000
Apr 3, 20241.48001.51001.48001.50001.471815,200
Apr 2, 20241.43001.48001.43001.47001.442416,600
Apr 1, 20241.39001.42001.39001.42001.393324,500
Mar 28, 20241.39001.42001.39001.42001.39339,500
Mar 27, 2024 0.0150 Dividend
Mar 27, 20241.43001.43001.43001.43001.4031-
Mar 26, 20241.41001.43001.40001.43001.38847,100
Mar 25, 20241.40001.42001.39001.42001.37877,800
Mar 22, 20241.43001.44001.41001.43001.388432,300
Mar 21, 20241.48001.48001.45001.45001.40786,100
Mar 20, 20241.47001.47001.47001.47001.4272-
Mar 19, 20241.49001.49001.47001.47001.42726,000
Mar 18, 20241.55001.55001.51001.51001.466120,500
Mar 15, 20241.60001.60001.53001.56001.51468,200
Mar 14, 20241.54001.54001.54001.54001.4952700
Mar 13, 20241.43001.44001.41001.44001.398117,700
Mar 12, 20241.46001.46001.46001.46001.4175-
Mar 11, 20241.49001.49001.43001.46001.41751,600
Mar 8, 20241.59001.59001.59001.59001.5437-
Mar 7, 20241.59001.59001.59001.59001.5437-
Mar 6, 20241.59001.59001.59001.59001.5437700
Mar 5, 20241.65001.65001.65001.65001.6020-
Mar 4, 20241.68001.68001.65001.65001.60201,700
Mar 1, 20241.65001.65001.65001.65001.6020-
Feb 29, 20241.65001.65001.65001.65001.6020-
Feb 28, 20241.65001.65001.65001.65001.6020-
Feb 27, 20241.65001.65001.65001.65001.60201,000
Feb 26, 20241.64001.64001.64001.64001.59235,400

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.