Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macro Enterprises (TSV: MCR )

N/A UNCHANGED
Last Price Updated: 3:20 PM EDT, Apr 22, 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 (%)
Jul 30, 2010 0.0800 0.0800 0.0750 0.0750 25,100 -0.01(-11.76%)
Jul 29, 2010 0.1000 0.1000 0.0850 0.0850 37,217 -0.02(-22.73%)
Jul 28, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 27, 2010 0.1000 0.1100 0.1000 0.1100 13,000 +0.02(+22.22%)
Jul 26, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jul 21, 2010 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 20, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 15, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 14, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 13, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 08, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 06, 2010 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Jul 02, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 30, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 25, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 24, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 23, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 22, 2010 0.1150 0.1200 0.1150 0.1200 14,000 +0.02(+26.32%)
Jun 21, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 18, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 17, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 16, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 15, 2010 0.1000 0.1000 0.0950 0.0950 24,500 -0.01(-9.52%)
Jun 14, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 11, 2010 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 10, 2010 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jun 09, 2010 0.1050 0.1050 0.1000 0.1000 25,210 -0.00(-4.76%)
Jun 08, 2010 0.0950 0.1050 0.0950 0.1050 60,000 -0.07(-41.67%)
Jun 07, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 03, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 02, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 01, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 31, 2010 0.1600 0.1800 0.1600 0.1800 31,150 +0.07(+63.64%)
May 28, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 27, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 26, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 25, 2010 0.1400 0.1400 0.1100 0.1100 20,400 -0.03(-21.43%)
May 21, 2010 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
May 20, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 19, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 18, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 17, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 13, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 12, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 11, 2010 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 10, 2010 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 07, 2010 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 06, 2010 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 05, 2010 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
May 04, 2010 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
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.