MC Endeavors, Inc. (MSMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0011

0.0000

(0.00%)

At close: 11:11AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	13,500
Apr 30, 2024	0.0010	0.0013	0.0010	0.0011	0.0011	8,290,634
Apr 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 26, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	32,000
Apr 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 22, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	2,050,000
Apr 19, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	510,000
Apr 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 17, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 16, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	5,610,000
Apr 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 10, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	100,000
Apr 09, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Apr 08, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	510,000
Apr 05, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	500,000
Apr 04, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	525,284
Apr 03, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 02, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 01, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	102,000
Mar 28, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	118,062
Mar 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	50,000
Mar 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	472,065
Mar 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 20, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,000,000
Mar 19, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 18, 2024	0.0007	0.0011	0.0007	0.0007	0.0007	2,682,857
Mar 15, 2024	0.0001	0.0010	0.0001	0.0010	0.0010	1,500,000
Mar 14, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,500,000
Mar 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	81,941
Mar 12, 2024	0.0006	0.0010	0.0006	0.0010	0.0010	1,160,000
Mar 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	12,000
Mar 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	627,000
Mar 07, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	1,150,000
Mar 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	35,000
Mar 04, 2024	0.0007	0.0010	0.0006	0.0010	0.0010	7,229,622
Mar 01, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	11,000
Feb 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	5,000
Feb 28, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	5,002
Feb 27, 2024	0.0007	0.0010	0.0007	0.0010	0.0010	3,823,700
Feb 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	300,000
Feb 23, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	338,025
Feb 22, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	8,993
Feb 21, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 20, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,500
Feb 16, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 15, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	10,000
Feb 14, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 13, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 12, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	156,500
Feb 09, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Feb 08, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Feb 07, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Feb 06, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	30,000
Feb 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	73,000
Feb 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 01, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 31, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100,000
Jan 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	45,000
Jan 29, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	4,500
Jan 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	4,000
Jan 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,748
Jan 24, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	76,000
Jan 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 18, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100,000
Jan 17, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 16, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	163,500
Jan 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	78,200
Jan 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	25,001
Jan 09, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	501,000
Jan 08, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	20,000
Jan 04, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 03, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	25,700
Jan 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Dec 29, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	670,027
Dec 28, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	-
Dec 27, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	148,500
Dec 26, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	-
Dec 22, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	110,500
Dec 21, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	-
Dec 20, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	25,000
Dec 19, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	500,000
Dec 18, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	1,253
Dec 15, 2023	0.0008	0.0008	0.0007	0.0007	0.0007	810,000
Dec 14, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	-
Dec 13, 2023	0.0011	0.0011	0.0006	0.0006	0.0006	579,550
Dec 12, 2023	0.0008	0.0011	0.0008	0.0011	0.0011	375,000
Dec 11, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	1,587,940
Dec 08, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	11,378
Dec 07, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	94,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.05%)

CRUDE OIL79.38+0.38(+0.48%)

Bitcoin CAD80,033.77+1,013.93(+1.28%)

MC Endeavors, Inc. (MSMY)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.05%)

CRUDE OIL
79.38
+0.38(+0.48%)

Bitcoin CAD
80,033.77
+1,013.93(+1.28%)