Financial News
ML Capital Group Inc (OP: MLCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 173 | +0.00(+0.00%) |
| May 27, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 307 | +0.01(+2.33%) |
| May 25, 2022 | 0.2150 | 0 | -0.03(-10.79%) | |||
| May 24, 2022 | 0.2460 | 0.2460 | 0.2410 | 0.2410 | 557 | +0.01(+4.78%) |
| May 20, 2022 | 0.2300 | 0 | -0.00(-0.43%) | |||
| May 19, 2022 | 0.2601 | 0.2800 | 0.2310 | 0.2310 | 10,719 | -0.03(-11.15%) |
| May 18, 2022 | 0.2600 | 0.3630 | 0.2311 | 0.2600 | 31,685 | +0.02(+7.44%) |
| May 10, 2022 | 0.2420 | 91 | -0.02(-9.23%) | |||
| May 09, 2022 | 0.2665 | 0.2666 | 0.2420 | 0.2666 | 1,507 | -0.17(-38.81%) |
| May 05, 2022 | 0.4357 | 32 | +0.09(+24.52%) | |||
| May 04, 2022 | 0.3542 | 0.3542 | 0.2855 | 0.3499 | 6,990 | -0.15(-30.02%) |
| May 03, 2022 | 0.3391 | 0.5000 | 0.3391 | 0.5000 | 1,523 | +0.19(+59.44%) |
| May 02, 2022 | 0.3131 | 0.4000 | 0.3131 | 0.3136 | 2,943 | +0.00(+0.16%) |
| Apr 28, 2022 | 0.3131 | 10 | -0.15(-31.92%) | |||
| Apr 26, 2022 | 0.4599 | 0 | +0.19(+70.33%) | |||
| Apr 25, 2022 | 0.3300 | 0.3300 | 0.2655 | 0.2700 | 8,100 | -0.06(-18.18%) |
| Apr 22, 2022 | 0.4600 | 0.5300 | 0.3200 | 0.3300 | 12,517 | -0.11(-25.00%) |
| Apr 21, 2022 | 0.2421 | 0.4600 | 0.2421 | 0.4400 | 4,220 | -0.03(-6.38%) |
| Apr 20, 2022 | 0.4700 | 0.4701 | 0.4700 | 0.4700 | 9,901 | +0.23(+95.02%) |
| Apr 18, 2022 | 0.2410 | 0 | -0.23(-48.72%) | |||
| Apr 14, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,225 | -0.02(-3.09%) |
| Apr 13, 2022 | 0.4830 | 0.4850 | 0.4750 | 0.4850 | 4,119 | +0.19(+63.03%) |
| Apr 12, 2022 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 619 | +0.04(+14.42%) |
| Apr 11, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 | -0.04(-13.33%) |
| Apr 06, 2022 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2022 | 0.3400 | 0.3400 | 0.1300 | 0.3000 | 56,351 | -0.25(-45.45%) |
| Mar 30, 2022 | 0.5500 | 75 | +0.25(+83.27%) | |||
| Mar 25, 2022 | 0.3001 | 0 | -0.25(-45.44%) | |||
| Mar 23, 2022 | 0.5500 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2022 | 0.4713 | 0.5500 | 0.4713 | 0.5500 | 364 | +0.06(+11.68%) |
| Mar 21, 2022 | 0.3950 | 0.4925 | 0.3950 | 0.4925 | 4,799 | +0.10(+24.68%) |
| Mar 16, 2022 | 0.3950 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2022 | 0.3950 | 0 | +0.16(+71.00%) | |||
| Mar 09, 2022 | 0.2810 | 0.2810 | 0.2310 | 0.2310 | 4,597 | -0.04(-15.45%) |
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.
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.
