McCoy Global Inc. (MCCRF)
OTCMKTS · Delayed Price · Currency is USD
1.524
-0.036 (-2.34%)
Jul 20, 2026, 3:47 PM EST
MCCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 3.30% | 58,839 |
| Jun 11, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 42,300 |
| Jun 10, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | - | 26,900 |
| Jun 9, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -3.08% | 31,100 |
| Jun 8, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.17% | 8,600 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | -3.02% | 4,140 |
| Jun 4, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.25% | 1,500 |
| Jun 3, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -1.12% | 5,500 |
| Jun 2, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 2.03% | 24,500 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -1.99% | 38,495 |
| May 29, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | - | 125,400 |
| May 28, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | -1.53% | 42,060 |
| May 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 980 |
| May 26, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.60% | 2,500 |
| May 22, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.67% | 33,946 |
| May 21, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.06% | 52,315 |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.94% | 1,000 |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.96% | 1,025 |
| May 15, 2026 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | -17.99% | 13,835 |
| May 14, 2026 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 10.86% | 32,100 |
| May 12, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 3.16% | 8,200 |
| May 11, 2026 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -2.85% | 32,576 |
| May 8, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -2.66% | 9,810 |
| May 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 200 |
| May 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.88% | 3,500 |
| May 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.61% | 5,020 |
| May 4, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.78% | 10,533 |
| May 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.80% | 300 |