MCF Energy Ltd. (MCFNF)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0050 (14.29%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 576,041 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 63,950 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.81% | 642,695 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.49% | 81,626 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.18% | 24,791 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.19% | 168,738 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.13% | 157,190 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.23% | 39,014 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 4,966 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.03% | 217,169 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.59% | 100,214 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.25% | 32,944 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.19% | 9,320 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.47% | 24,368 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 124,184 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 106,194 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.17% | 83,655 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 26,214 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.51% | 17,769 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 84,795 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.24% | 39,288 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.50% | 131,168 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 474,020 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | 41,584 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.02% | 15,910 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.06% | 58,318 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.55% | 2,544 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.23% | 222,248 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.94% | 64,031 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.98% | 35,415 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.33% | 96,004 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.12% | 67,496 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.34% | 226,280 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.16% | 192,865 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.57% | 563,981 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.17% | 74,940 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 31,700 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 85,579 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.72% | 513,649 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.06% | 236,176 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 567,516 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.23% | 19,540 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.59% | 159,578 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.35% | 188,974 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 22,540 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.85% | 102,015 |
| May 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.18% | 9,555 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,719 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.68% | 10,499 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.74% | 12,879 |