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

(TSV: MCF )

0.1750 -0.0100 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.2950 0.3100 0.2900 0.2950 1,063,277 +0.01(+1.72%)
Feb 28, 2024 0.2750 0.2900 0.2700 0.2900 730,228 +0.01(+5.45%)
Feb 27, 2024 0.2700 0.2800 0.2650 0.2750 315,042 +0.00(+0.00%)
Feb 26, 2024 0.2800 0.2800 0.2600 0.2750 521,806 +0.01(+1.85%)
Feb 23, 2024 0.2550 0.2750 0.2550 0.2700 169,100 +0.00(+0.00%)
Feb 22, 2024 0.2650 0.2750 0.2600 0.2700 225,235 +0.01(+1.89%)
Feb 21, 2024 0.2700 0.2700 0.2600 0.2650 126,400 +0.01(+1.92%)
Feb 20, 2024 0.2700 0.2750 0.2600 0.2600 283,230 -0.01(-1.89%)
Feb 16, 2024 0.2650 0 +0.03(+12.77%)
Feb 15, 2024 0.2400 0.2500 0.2300 0.2350 165,991 +0.00(+2.17%)
Feb 14, 2024 0.2500 0.2550 0.2300 0.2300 173,325 -0.01(-4.17%)
Feb 13, 2024 0.2500 0.2550 0.2400 0.2400 285,357 -0.01(-4.00%)
Feb 12, 2024 0.2500 0.2500 0.2400 0.2500 415,374 +0.02(+11.11%)
Feb 09, 2024 0.2250 0.2400 0.2250 0.2250 1,256,355 +0.01(+4.65%)
Feb 08, 2024 0.2150 0.2250 0.2050 0.2150 193,250 +0.01(+4.88%)
Feb 07, 2024 0.2200 0.2200 0.2050 0.2050 163,000 +0.00(+0.00%)
Feb 06, 2024 0.2150 0.2150 0.2050 0.2050 220,553 -0.01(-2.38%)
Feb 05, 2024 0.2000 0.2250 0.2000 0.2100 262,700 +0.01(+2.44%)
Feb 02, 2024 0.2050 0.2100 0.1950 0.2050 205,139 +0.00(+0.00%)
Feb 01, 2024 0.2000 0.2050 0.1950 0.2050 97,104 +0.00(+2.50%)
Jan 31, 2024 0.2100 0.2100 0.2000 0.2000 286,843 -0.01(-4.76%)
Jan 30, 2024 0.2050 0.2100 0.2000 0.2100 125,720 +0.01(+2.44%)
Jan 29, 2024 0.2100 0.2100 0.1950 0.2050 410,820 -0.01(-2.38%)
Jan 26, 2024 0.2050 0.2200 0.2000 0.2100 422,675 +0.01(+2.44%)
Jan 25, 2024 0.2200 0.2250 0.2000 0.2050 183,570 -0.02(-6.82%)
Jan 24, 2024 0.2100 0.2200 0.2100 0.2200 89,357 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.2150 0.2200 182,713 +0.00(+0.00%)
Jan 22, 2024 0.2350 0.2350 0.2200 0.2200 70,651 -0.01(-6.38%)
Jan 19, 2024 0.2200 0.2350 0.2150 0.2350 504,370 +0.02(+11.90%)
Jan 18, 2024 0.2200 0.2200 0.2100 0.2100 66,300 -0.01(-2.33%)
Jan 17, 2024 0.2150 0.2150 0.2050 0.2150 258,845 +0.01(+4.88%)
Jan 16, 2024 0.1850 0.2100 0.1800 0.2050 606,438 +0.02(+13.89%)
Jan 15, 2024 0.1800 0.1800 0.1750 0.1800 39,500 +0.00(+0.00%)
Jan 12, 2024 0.1800 0.1800 0.1750 0.1800 201,459 +0.01(+2.86%)
Jan 11, 2024 0.1800 0.1800 0.1750 0.1750 104,527 -0.01(-5.41%)
Jan 10, 2024 0.1800 0.1850 0.1800 0.1850 117,472 +0.01(+2.78%)
Jan 09, 2024 0.1750 0.1800 0.1750 0.1800 85,135 +0.01(+2.86%)
Jan 08, 2024 0.1750 0.1800 0.1750 0.1750 240,922 +0.00(+2.94%)
Jan 05, 2024 0.1750 0.1750 0.1650 0.1700 198,999 -0.00(-2.86%)
Jan 04, 2024 0.1750 0.1750 0.1700 0.1750 68,930 -0.01(-2.78%)
Jan 03, 2024 0.1700 0.1800 0.1650 0.1800 222,024 +0.01(+2.86%)
Jan 02, 2024 0.1800 0.1850 0.1750 0.1750 203,802 -0.01(-2.78%)
Dec 29, 2023 0.1800 0 -0.01(-5.26%)
Dec 28, 2023 0.1800 0.1950 0.1800 0.1900 144,068 +0.01(+2.70%)
Dec 27, 2023 0.1800 0.1950 0.1750 0.1850 332,838 +0.01(+2.78%)
Dec 22, 2023 0.1800 0 +0.01(+2.86%)
Dec 21, 2023 0.1750 0.1750 0.1700 0.1750 194,567 +0.00(+0.00%)
Dec 20, 2023 0.1800 0.1800 0.1700 0.1750 417,709 -0.01(-2.78%)
Dec 19, 2023 0.1750 0.1800 0.1750 0.1800 127,615 +0.01(+2.86%)
Dec 18, 2023 0.1900 0.1900 0.1750 0.1750 371,826 -0.01(-5.41%)
Dec 15, 2023 0.1750 0.1900 0.1750 0.1850 173,707 +0.00(+0.00%)
Dec 14, 2023 0.1950 0.1950 0.1850 0.1850 448,806 -0.01(-2.63%)
Dec 13, 2023 0.1900 0.1950 0.1850 0.1900 488,767 -0.01(-5.00%)
Dec 12, 2023 0.1950 0.2000 0.1900 0.2000 464,767 +0.01(+2.56%)
Dec 11, 2023 0.2100 0.2100 0.1950 0.1950 129,794 -0.01(-7.14%)
Dec 08, 2023 0.2100 0.2100 0.2000 0.2100 88,007 +0.01(+2.44%)
Dec 07, 2023 0.2100 0.2100 0.2000 0.2050 437,451 -0.01(-2.38%)
Dec 06, 2023 0.2200 0.2200 0.2000 0.2100 443,950 -0.01(-2.33%)
Dec 05, 2023 0.2200 0.2250 0.2100 0.2150 284,853 -0.02(-6.52%)
Dec 04, 2023 0.2300 0.2300 0.2200 0.2300 52,860 -0.00(-2.13%)
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.