McCoy Global Inc. (MCCRF)
OTCMKTS · Delayed Price · Currency is USD
1.570
-0.040 (-2.48%)
Jun 3, 2026, 1:59 PM EST
MCCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.33% | 6,000 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.57% | 1,100 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.96% | 10,000 |
| Apr 27, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.66% | 4,000 |
| Apr 24, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -0.21% | 525 |
| Apr 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | 100 |
| Apr 17, 2026 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 7.81% | 15,900 |
| Apr 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.19% | 2,000 |
| Apr 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.95% | 100 |
| Apr 13, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 5.92% | 37,115 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 585 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.17% | 8,990 |
| Apr 8, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 5.05% | 23,501 |
| Apr 6, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.39% | 1,285 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.87% | 6,173 |
| Mar 31, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | 4.10% | 7,800 |
| Mar 30, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 7.55% | 1,900 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 1,511 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 1,250 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 2,400 |
| Mar 23, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 5.59% | 1,925 |
| Mar 20, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | - | 6,000 |
| Mar 19, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 53,825 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.27% | 21,900 |
| Mar 17, 2026 | 1.76 | 1.76 | 1.61 | 1.65 | 1.65 | -14.46% | 11,674 |
| Mar 13, 2026 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -3.02% | 20,200 |
| Mar 12, 2026 | 1.98 | 1.99 | 1.91 | 1.99 | 1.99 | -0.25% | 65,563 |
| Mar 11, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 1.99 | 2.30% | 1,799 |
| Mar 10, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 5.41% | 5,678 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -6.57% | 36,326 |