McCoy Global Inc. (MCCRF)
OTCMKTS · Delayed Price · Currency is USD
1.640
-0.050 (-2.96%)
Sep 3, 2026, 3:59 PM EST
MCCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 1,500 |
| Aug 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | 10,100 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 0.92% | 3,000 |
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | 1,300 |
| Aug 25, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 1,300 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,200 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 1.40% | 13,830 |
| Aug 19, 2026 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | 2.04% | 9,100 |
| Aug 18, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | -0.38% | 23,000 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | - | 8,751 |
| Aug 14, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | 1.63% | 22,500 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.37% | 6,402 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.50% | 16,562 |
| Aug 11, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | 0.19% | 10,000 |
| Aug 10, 2026 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | -0.31% | 28,190 |
| Aug 7, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 7,300 |
| Aug 6, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.36% | 41,200 |
| Aug 5, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.54 | -0.36% | 95,740 |
| Aug 4, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.41% | 132,300 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.41% | 8,000 |
| Jul 31, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 82,300 |
| Jul 30, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 68,000 |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | 511 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -2.89% | 19,180 |
| Jul 24, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.97% | 13,500 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.01% | 4,100 |
| Jul 22, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 0.01% | 28,900 |
| Jul 21, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | 1.08% | 45,900 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.34% | 60,600 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.01% | 26,100 |
| Jul 16, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 17,800 |
| Jul 15, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | 0.01% | 155,460 |
| Jul 14, 2026 | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | 0.53% | 117,000 |
| Jul 13, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.33% | 32,000 |
| Jul 10, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | -1.24% | 28,175 |
| Jul 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.92% | 1,000 |
| Jul 7, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.51% | 1,800 |
| Jul 6, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.12% | 1,500 |
| Jul 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 2.94% | 3,500 |
| Jun 30, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.19% | 9,680 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -1.57% | 12,375 |
| Jun 26, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.13% | 28,200 |
| Jun 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -2.21% | 6,100 |
| Jun 24, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 1.12% | 17,990 |
| Jun 23, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.12% | 13,850 |
| Jun 22, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -3.47% | 13,207 |
| Jun 18, 2026 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -1.47% | 19,390 |
| Jun 17, 2026 | 1.64 | 1.72 | 1.64 | 1.70 | 1.70 | 2.73% | 64,843 |
| Jun 16, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -2.01% | 23,900 |
| Jun 15, 2026 | 1.65 | 1.77 | 1.65 | 1.68 | 1.68 | 7.24% | 55,695 |