MCF Energy Ltd. (MCFNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0331
-0.0025 (-7.02%)
May 13, 2025, 4:00 PM EDT
MCF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 52,652 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 110,668 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.02% | 97,638 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.77% | 239,520 |
| May 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.20% | 24,744 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.56% | 94,903 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.86% | 60,761 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | 24,051 |
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.17% | 197,450 |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.44% | 48,547 |
| May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.10% | 38,808 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.10% | 194,777 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 10.20% | 51,946 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.08% | 52,837 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.93% | 112,420 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.25% | 3,555 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.31% | 7,120 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.20% | 20,555 |
| Apr 21, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 14.29% | 18,237 |
| Apr 17, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -6.17% | 104,861 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.19% | 153,995 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.50% | 552 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.64% | 24,353 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.81% | 3,369 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.32% | 189,693 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.08% | 49,086 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.93% | 44,648 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.54% | 345,691 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.56% | 96,433 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.14% | 42,340 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.73% | 48,734 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.03% | 36,320 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.30% | 12,533 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.68% | 126,956 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.51% | 22,655 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.00% | 168,480 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.71% | 5,365 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,591 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.41% | 81,985 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.94% | 14,272 |
| Mar 19, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -0.04% | 68,515 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.95% | 9,935 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.01% | 30,050 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.32% | 30,235 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 20,064 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.72% | 45,076 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.23% | 171,068 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.52% | 30,968 |
| Mar 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 64,330 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -16.05% | 98,318 |