Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

MC Endeavors, Inc. (MSMY)

0.0007
+0.0001
+(16.67%)
At close: April 18 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.00060.00070.00060.00070.00074,277
Apr 17, 20250.00070.00070.00070.00070.0007-
Apr 16, 20250.00070.00070.00070.00070.0007-
Apr 15, 20250.00070.00070.00070.00070.0007-
Apr 14, 20250.00060.00070.00060.00070.00075,077
Apr 11, 20250.00060.00070.00060.00070.000773,554
Apr 10, 20250.00070.00070.00060.00070.000789,934
Apr 9, 20250.00060.00070.00060.00070.0007123,432
Apr 8, 20250.00070.00070.00070.00070.0007-
Apr 7, 20250.00060.00070.00060.00070.0007921,777
Apr 4, 20250.00070.00070.00070.00070.000780,000
Apr 3, 20250.00080.00080.00080.00080.0008-
Apr 2, 20250.00080.00080.00080.00080.0008-
Apr 1, 20250.00070.00080.00070.00080.000821,666
Mar 31, 20250.00070.00070.00070.00070.0007143,777
Mar 28, 20250.00070.00070.00070.00070.0007-
Mar 27, 20250.00070.00070.00070.00070.0007-
Mar 26, 20250.00060.00070.00060.00070.0007101,777
Mar 25, 20250.00060.00060.00060.00060.00061,000
Mar 24, 20250.00070.00080.00070.00080.00082,166
Mar 21, 20250.00060.00080.00060.00080.000816,666
Mar 20, 20250.00080.00080.00080.00080.0008-
Mar 19, 20250.00080.00080.00080.00080.0008-
Mar 18, 20250.00080.00080.00080.00080.0008-
Mar 17, 20250.00080.00080.00060.00080.000878,422
Mar 14, 20250.00070.00080.00070.00070.000720,500
Mar 13, 20250.00090.00090.00090.00090.0009-
Mar 12, 20250.00090.00090.00090.00090.0009-
Mar 11, 20250.00070.00090.00070.00090.0009271,453
Mar 10, 20250.00070.00070.00070.00070.00074,000
Mar 7, 20250.00090.00090.00090.00090.0009-
Mar 6, 20250.00090.00090.00090.00090.0009105
Mar 5, 20250.00090.00090.00090.00090.0009-
Mar 4, 20250.00070.00090.00070.00090.0009102,567
Mar 3, 20250.00090.00090.00090.00090.0009-
Feb 28, 20250.00100.00100.00090.00090.000914,000
Feb 27, 20250.00100.00100.00100.00100.0010-
Feb 26, 20250.00100.00100.00100.00100.0010-
Feb 25, 20250.00100.00100.00100.00100.0010-
Feb 24, 20250.00100.00100.00100.00100.0010-
Feb 21, 20250.00090.00100.00090.00100.00106,900
Feb 20, 20250.00100.00100.00100.00100.0010-
Feb 19, 20250.00100.00100.00080.00100.001086,079
Feb 18, 20250.00060.00110.00060.00100.00103,578,997
Feb 14, 20250.00070.00080.00060.00080.000817,428
Feb 13, 20250.00080.00080.00080.00080.00085,000
Feb 12, 20250.00060.00080.00060.00080.0008315,170
Feb 11, 20250.00070.00070.00070.00070.0007-
Feb 10, 20250.00070.00070.00070.00070.0007-
Feb 7, 20250.00070.00070.00070.00070.0007-
Feb 6, 20250.00060.00070.00060.00070.00075,428
Feb 5, 20250.00060.00070.00050.00070.000727,777
Feb 4, 20250.00070.00070.00070.00070.0007-
Feb 3, 20250.00070.00070.00070.00070.0007-
Jan 31, 20250.00070.00070.00070.00070.0007-
Jan 30, 20250.00050.00070.00050.00070.00071,878
Jan 29, 20250.00050.00070.00050.00070.000713,678
Jan 28, 20250.00070.00070.00070.00070.0007-
Jan 27, 20250.00050.00070.00050.00070.000741,678
Jan 24, 20250.00050.00070.00050.00070.000711,678
Jan 23, 20250.00060.00060.00060.00060.0006-
Jan 22, 20250.00060.00060.00060.00060.0006600
Jan 21, 20250.00070.00070.00070.00070.0007-
Jan 17, 20250.00070.00070.00070.00070.0007-
Jan 16, 20250.00070.00070.00070.00070.0007-
Jan 15, 20250.00050.00070.00050.00070.00076,678
Jan 14, 20250.00050.00070.00050.00070.00079,455
Jan 13, 20250.00050.00070.00050.00070.0007301,678
Jan 10, 20250.00070.00070.00070.00070.0007-
Jan 8, 20250.00070.00070.00070.00070.0007-
Jan 7, 20250.00070.00070.00070.00070.0007-
Jan 6, 20250.00060.00090.00060.00070.0007146,912
Jan 3, 20250.00070.00070.00070.00070.0007-
Jan 2, 20250.00050.00080.00050.00070.000727,455
Dec 31, 20240.00080.00080.00050.00080.0008628,344
Dec 30, 20240.00090.00090.00050.00050.00051,194,278
Dec 27, 20240.00050.00090.00050.00090.0009501,234
Dec 26, 20240.00060.00060.00050.00050.0005440,867
Dec 24, 20240.00070.00070.00070.00070.0007-
Dec 23, 20240.00070.00070.00070.00070.0007-
Dec 20, 20240.00070.00070.00070.00070.0007-
Dec 19, 20240.00060.00070.00060.00070.000722,500
Dec 18, 20240.00070.00080.00060.00060.00061,694,366
Dec 17, 20240.00080.00100.00080.00090.00099,079,378
Dec 16, 20240.00060.00060.00060.00060.00064,445
Dec 13, 20240.00060.00090.00060.00070.00072,096,674
Dec 12, 20240.00060.00090.00060.00090.0009223,734
Dec 11, 20240.00070.00070.00070.00070.000730,000
Dec 10, 20240.00070.00070.00060.00070.0007758,356
Dec 9, 20240.00080.00080.00080.00080.0008-
Dec 6, 20240.00080.00080.00080.00080.00081,713,194
Dec 5, 20240.00050.00080.00050.00080.0008114,778
Dec 4, 20240.00050.00080.00050.00070.000734,721
Dec 3, 20240.00070.00070.00070.00070.0007-
Dec 2, 20240.00050.00070.00050.00070.0007213,678
Nov 29, 20240.00070.00070.00070.00070.0007-
Nov 27, 20240.00070.00070.00070.00070.00079,999
Nov 26, 20240.00070.00070.00050.00070.000745,642
Nov 25, 20240.00080.00080.00080.00080.00081,678
Nov 22, 20240.00070.00080.00060.00060.0006174,356
Nov 21, 20240.00080.00080.00080.00080.00085,000
Nov 20, 20240.00070.00070.00070.00070.00073,300
Nov 19, 20240.00070.00070.00070.00070.0007550,000
Nov 18, 20240.00080.00080.00080.00080.0008-
Nov 15, 20240.00080.00080.00080.00080.00081,678
Nov 14, 20240.00070.00070.00070.00070.0007-
Nov 13, 20240.00070.00070.00070.00070.000733,500
Nov 12, 20240.00080.00080.00080.00080.0008-
Nov 11, 20240.00080.00080.00080.00080.0008-
Nov 8, 20240.00070.00080.00070.00080.0008213,178
Nov 7, 20240.00070.00080.00070.00080.00082,359,592
Nov 6, 20240.00080.00080.00080.00080.00082,300
Nov 5, 20240.00080.00080.00080.00080.0008-
Nov 4, 20240.00080.00080.00080.00080.0008-
Nov 1, 20240.00080.00080.00080.00080.0008-
Oct 31, 20240.00080.00080.00070.00080.0008301,678
Oct 30, 20240.00080.00080.00080.00080.0008-
Oct 29, 20240.00070.00080.00070.00080.000861,678
Oct 28, 20240.00070.00090.00070.00070.0007249,844
Oct 25, 20240.00090.00090.00090.00090.0009-
Oct 24, 20240.00070.00090.00070.00090.000911,234
Oct 23, 20240.00070.00070.00070.00070.0007-
Oct 22, 20240.00080.00080.00070.00070.0007358,999
Oct 21, 20240.00070.00080.00070.00080.00081,355,088
Oct 18, 20240.00080.00080.00080.00080.00081,678
Oct 17, 20240.00070.00070.00070.00070.000798,000
Oct 16, 20240.00080.00080.00080.00080.0008125,000
Oct 15, 20240.00080.00080.00080.00080.00083,000
Oct 14, 20240.00090.00090.00080.00090.0009434,359
Oct 11, 20240.00090.00090.00090.00090.0009-
Oct 10, 20240.00080.00090.00080.00090.0009600,000
Oct 9, 20240.00080.00080.00080.00080.0008-
Oct 8, 20240.00080.00080.00080.00080.000875,678
Oct 7, 20240.00080.00080.00070.00070.0007354,000
Oct 4, 20240.00080.00080.00080.00080.0008-
Oct 3, 20240.00070.00080.00070.00080.00082,678
Oct 2, 20240.00070.00070.00070.00070.0007-
Oct 1, 20240.00080.00080.00070.00070.0007401,678
Sep 30, 20240.00080.00080.00070.00070.0007517,559
Sep 27, 20240.00070.00070.00070.00070.000752,000
Sep 26, 20240.00060.00060.00060.00060.00062,000
Sep 25, 20240.00060.00060.00060.00060.0006-
Sep 24, 20240.00060.00060.00060.00060.0006440,000
Sep 23, 20240.00060.00070.00060.00070.0007110,000
Sep 20, 20240.00070.00070.00060.00060.0006120,000
Sep 19, 20240.00070.00070.00070.00070.0007-
Sep 18, 20240.00070.00070.00060.00070.000721,717
Sep 17, 20240.00080.00080.00080.00080.0008-
Sep 16, 20240.00080.00080.00080.00080.0008-
Sep 13, 20240.00080.00080.00080.00080.0008-
Sep 12, 20240.00060.00080.00050.00080.00082,001,678
Sep 11, 20240.00060.00060.00060.00060.00061,000
Sep 10, 20240.00060.00060.00060.00060.0006-
Sep 9, 20240.00060.00060.00060.00060.000610,000
Sep 6, 20240.00060.00060.00060.00060.0006-
Sep 5, 20240.00060.00060.00060.00060.0006-
Sep 4, 20240.00060.00060.00060.00060.0006-
Sep 3, 20240.00070.00070.00060.00060.00063,100,252
Aug 30, 20240.00070.00070.00070.00070.0007-
Aug 29, 20240.00070.00070.00070.00070.0007-
Aug 28, 20240.00070.00070.00070.00070.0007-
Aug 27, 20240.00070.00070.00070.00070.0007-
Aug 26, 20240.00070.00070.00070.00070.0007-
Aug 23, 20240.00070.00070.00070.00070.0007-
Aug 22, 20240.00070.00070.00070.00070.0007-
Aug 21, 20240.00070.00070.00070.00070.0007350,146
Aug 20, 20240.00070.00070.00070.00070.0007-
Aug 19, 20240.00070.00070.00070.00070.0007107,527
Aug 16, 20240.00070.00070.00070.00070.000790,000
Aug 15, 20240.00070.00070.00070.00070.0007119,900
Aug 14, 20240.00080.00080.00080.00080.0008-
Aug 13, 20240.00080.00080.00080.00080.0008-
Aug 12, 20240.00080.00080.00080.00080.0008-
Aug 9, 20240.00080.00080.00080.00080.0008-
Aug 8, 20240.00080.00080.00080.00080.0008-
Aug 7, 20240.00080.00080.00080.00080.00081,678
Aug 6, 20240.00070.00070.00070.00070.000770,175
Aug 5, 20240.00090.00100.00080.00080.00081,580,000
Aug 2, 20240.00100.00100.00100.00100.00101,111
Aug 1, 20240.00080.00080.00080.00080.0008500
Jul 31, 20240.00110.00110.00110.00110.0011-
Jul 30, 20240.00110.00110.00110.00110.0011-
Jul 29, 20240.00090.00110.00070.00110.0011503,111
Jul 26, 20240.00110.00110.00110.00110.00111,111
Jul 25, 20240.00070.00070.00070.00070.0007-
Jul 24, 20240.00070.00070.00070.00070.0007-
Jul 23, 20240.00110.00110.00070.00070.00071,003,500
Jul 22, 20240.00110.00120.00110.00120.00121,000,000
Jul 19, 20240.00110.00110.00110.00110.0011-
Jul 18, 20240.00060.00110.00060.00110.00111,987,756
Jul 17, 20240.00070.00070.00070.00070.0007300
Jul 16, 20240.00070.00070.00060.00060.0006960,000
Jul 15, 20240.00060.00060.00060.00060.00065,000
Jul 12, 20240.00060.00060.00060.00060.0006300,000
Jul 11, 20240.00060.00060.00060.00060.0006300
Jul 10, 20240.00080.00080.00080.00080.00084,027,500
Jul 9, 20240.00080.00080.00080.00080.0008-
Jul 8, 20240.00080.00080.00080.00080.0008480,000
Jul 5, 20240.00100.00100.00100.00100.0010-
Jul 3, 20240.00100.00100.00100.00100.0010-
Jul 2, 20240.00100.00100.00100.00100.001010,000
Jul 1, 20240.00100.00100.00100.00100.0010-
Jun 28, 20240.00100.00120.00100.00100.0010294,000
Jun 27, 20240.00100.00100.00100.00100.001020,000
Jun 26, 20240.00100.00100.00100.00100.001010,500
Jun 25, 20240.00120.00120.00120.00120.001210,000
Jun 24, 20240.00120.00120.00120.00120.0012100,000
Jun 21, 20240.00090.00130.00090.00130.00136,000
Jun 20, 20240.00080.00100.00080.00080.0008139,500
Jun 18, 20240.00130.00130.00130.00130.0013-
Jun 17, 20240.00110.00130.00110.00130.00132,000,000
Jun 14, 20240.00100.00120.00100.00120.00121,001,111
Jun 13, 20240.00060.00060.00060.00060.0006-
Jun 12, 20240.00060.00060.00060.00060.000644,850
Jun 11, 20240.00060.00100.00060.00100.001025,500
Jun 10, 20240.00080.00080.00080.00080.00082,280,308
Jun 7, 20240.00080.00080.00080.00080.00085,000
Jun 6, 20240.00080.00080.00080.00080.0008-
Jun 5, 20240.00080.00080.00080.00080.0008-
Jun 4, 20240.00080.00080.00080.00080.0008-
Jun 3, 20240.00100.00100.00080.00080.00082,937,636
May 31, 20240.00110.00110.00100.00100.00109,940
May 30, 20240.00090.00120.00090.00100.001026,593,100
May 29, 20240.00080.00080.00080.00080.0008250,000
May 28, 20240.00080.00080.00080.00080.0008-
May 24, 20240.00080.00080.00080.00080.0008600,000
May 23, 20240.00090.00090.00090.00090.0009-
May 22, 20240.00090.00090.00090.00090.0009-
May 21, 20240.00090.00090.00090.00090.0009290,000
May 20, 20240.00080.00080.00080.00080.0008-
May 17, 20240.00080.00080.00080.00080.000828,000
May 16, 20240.00090.00090.00090.00090.0009-
May 15, 20240.00090.00090.00090.00090.0009463,999
May 14, 20240.00100.00100.00090.00090.00097,687
May 13, 20240.00090.00100.00090.00100.0010100,200
May 10, 20240.00090.00090.00090.00090.0009470,001
May 9, 20240.00100.00100.00100.00100.001020,000
May 8, 20240.00110.00110.00110.00110.0011100,000
May 7, 20240.00110.00120.00100.00120.00122,758,487
May 6, 20240.00110.00110.00110.00110.00113,000
May 3, 20240.00120.00120.00120.00120.0012-
May 2, 20240.00130.00130.00120.00120.00123,510,000
May 1, 20240.00110.00110.00110.00110.001113,500
Apr 30, 20240.00100.00130.00100.00110.00118,290,634
Apr 29, 20240.00080.00080.00080.00080.0008-
Apr 26, 20240.00080.00080.00080.00080.000832,000
Apr 25, 20240.00110.00110.00110.00110.0011-
Apr 24, 20240.00110.00110.00110.00110.0011-
Apr 23, 20240.00110.00110.00110.00110.0011-
Apr 22, 20240.00110.00110.00100.00110.00112,050,000