McCoy Global Inc. (MCCRF)
OTCMKTS · Delayed Price · Currency is USD
2.624
+0.024 (0.92%)
Aug 1, 2025, 12:42 PM EDT
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.67 | 2.67 | 2.62 | 2.62 | - | 0.92% | 300 |
| Jul 31, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -6.88% | 18,164 |
| Jul 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.76 | 2.79 | 2.79 | -0.46% | 11,650 |
| Jul 28, 2025 | 2.87 | 2.88 | 2.81 | 2.81 | 2.81 | -1.92% | 3,281 |
| Jul 25, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.38% | 793 |
| Jul 24, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 4,045 |
| Jul 23, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -1.02% | 2,675 |
| Jul 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 135 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.65% | 6,960 |
| Jul 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 17, 2025 | 2.94 | 3.02 | 2.92 | 3.02 | 3.02 | 2.06% | 12,759 |
| Jul 16, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 0.99% | 3,400 |
| Jul 15, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 1.42% | 9,101 |
| Jul 14, 2025 | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -4.18% | 722 |
| Jul 11, 2025 | 3.02 | 3.02 | 2.97 | 3.02 | 3.02 | -1.21% | 2,916 |
| Jul 10, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | -4.92% | 1,235 |
| Jul 9, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 30 |
| Jul 8, 2025 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | 1.26% | 7,700 |
| Jul 7, 2025 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -2.16% | 12,823 |
| Jul 3, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | 1.95% | 4,805 |
| Jul 2, 2025 | 3.03 | 3.18 | 3.01 | 3.18 | 3.18 | 5.93% | 9,251 |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.25% | 410 |
| Jun 30, 2025 | 2.90 | 2.96 | 2.87 | 2.96 | 2.96 | 1.47% | 4,125 |
| Jun 27, 2025 | 3.13 | 3.13 | 2.92 | 2.92 | 2.90 | -2.54% | 9,010 |
| Jun 26, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 2.98 | 1.56% | 3,518 |
| Jun 25, 2025 | 2.96 | 2.96 | 2.87 | 2.95 | 2.93 | 2.47% | 8,487 |
| Jun 24, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.86 | -2.41% | 3,089 |
| Jun 23, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.93 | -2.45% | 8,096 |
| Jun 20, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.01 | 0.53% | 3,381 |
| Jun 18, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 2.99 | -1.05% | 5,872 |
| Jun 17, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.02 | -0.98% | 5,151 |
| Jun 16, 2025 | 3.26 | 3.26 | 2.94 | 3.07 | 3.05 | 0.43% | 29,689 |
| Jun 13, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.04 | 0.56% | 13,523 |
| Jun 12, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.02 | -1.78% | 36,972 |
| Jun 11, 2025 | 3.36 | 3.36 | 3.07 | 3.10 | 3.08 | -1.78% | 35,825 |
| Jun 10, 2025 | 3.28 | 3.28 | 3.13 | 3.15 | 3.13 | 0.45% | 20,843 |
| Jun 9, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 3.12 | 2.85% | 8,466 |
| Jun 6, 2025 | 2.96 | 3.05 | 2.96 | 3.05 | 3.03 | 4.81% | 15,392 |
| Jun 5, 2025 | 2.88 | 2.93 | 2.84 | 2.91 | 2.89 | 0.34% | 2,500 |
| Jun 4, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.88 | 1.58% | 3,253 |
| Jun 3, 2025 | 2.82 | 2.93 | 2.82 | 2.86 | 2.84 | 1.42% | 3,551 |
| Jun 2, 2025 | 2.81 | 2.82 | 2.78 | 2.82 | 2.80 | 0.90% | 4,401 |
| May 30, 2025 | 2.82 | 2.82 | 2.76 | 2.79 | 2.77 | -5.10% | 11,480 |
| May 29, 2025 | 2.69 | 2.94 | 2.65 | 2.94 | 2.92 | 10.73% | 14,965 |
| May 28, 2025 | 2.56 | 2.69 | 2.55 | 2.66 | 2.64 | 3.47% | 1,100 |
| May 27, 2025 | 2.63 | 2.63 | 2.56 | 2.57 | 2.55 | -1.46% | 2,200 |
| May 23, 2025 | 2.59 | 2.64 | 2.58 | 2.60 | 2.59 | 1.68% | 700 |
| May 22, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.55 | -1.73% | 200 |
| May 21, 2025 | 2.68 | 2.68 | 2.61 | 2.61 | 2.59 | -2.36% | 7,002 |