Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macau Capital Investments Inc (OP: MCIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0326 0.0326 0.0326 0 +0.00(+0.00%)
May 30, 2019 0.0326 0.0326 0.0326 0.0326 500 +0.00(+0.31%)
May 28, 2019 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
May 21, 2019 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
May 17, 2019 0.0325 0.0325 0.0325 0 -0.02(-39.59%)
May 15, 2019 0.0538 0.0538 0.0538 0 +0.00(+0.00%)
May 14, 2019 0.0538 0.0538 0.0538 8 +0.00(+0.00%)
May 06, 2019 0.0538 0.0538 0.0538 0 -0.03(-32.75%)
May 03, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 29, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 26, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Apr 24, 2019 0.0700 0.0700 0.0700 0 +0.04(+100.00%)
Apr 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-9.79%)
Mar 29, 2019 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Mar 22, 2019 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Mar 14, 2019 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Feb 28, 2019 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Feb 27, 2019 0.0388 0.0388 0.0388 1 +0.00(+0.00%)
Feb 20, 2019 0.0388 0.0388 0.0388 0 +0.00(+10.86%)
Feb 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2019 0.0350 0.0350 0.0350 1 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0350 2 +0.00(+0.00%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 17, 2018 0.0350 0.0350 0.0350 0 -0.04(-55.13%)
Dec 14, 2018 0.0780 0.0780 0.0780 1 +0.00(+0.00%)
Dec 12, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Dec 03, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Oct 29, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Oct 22, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.27%)
Oct 18, 2018 0.0790 0.0790 0.0790 0 +0.01(+12.86%)
Oct 17, 2018 0.0600 0.0700 0.0600 0.0700 40,000 -0.01(-11.39%)
Oct 16, 2018 0.0790 0.0790 0.0790 0.0790 1,001 +0.03(+75.56%)
Oct 15, 2018 0.0450 0.0450 0.0400 0.0450 32,901 -0.04(-43.75%)
Oct 12, 2018 0.0800 0.0800 0.0410 0.0800 145,000 +0.04(+77.78%)
Oct 11, 2018 0.0400 0.0450 0.0400 0.0450 57,000 +0.00(+12.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 04, 2018 0.0450 0.0450 0.0450 0 -0.04(-50.00%)
Oct 03, 2018 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Sep 27, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 26, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.06(+140.96%)
Sep 24, 2018 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Sep 20, 2018 0.0490 0.0490 0.0355 0.0400 117,400 -0.01(-16.67%)
Sep 19, 2018 0.0450 0.3489 0.0450 0.0480 10,101 -0.04(-46.67%)
Sep 18, 2018 0.0900 0.0900 0.0450 0.0900 38,300 +0.04(+80.00%)
Sep 17, 2018 0.0500 0.2500 0.0500 0.0500 83,000 -0.20(-80.00%)
Sep 14, 2018 0.2500 0.2500 0.2500 0.2500 100 +0.18(+257.14%)
Sep 13, 2018 0.0700 0.0700 0.0700 0.0700 100 +0.00(+1.45%)
Sep 11, 2018 0.0690 0.0690 0.0690 0 +0.00(+1.62%)
Sep 10, 2018 0.0800 0.0800 0.0500 0.0679 75,400 -0.01(-10.66%)
Sep 06, 2018 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 101 -0.01(-10.11%)
Aug 28, 2018 0.0890 0.0890 0.0890 0 +0.03(+48.33%)
Aug 27, 2018 0.0500 0.0600 0.0500 0.0600 31,400 -0.02(-28.74%)
Aug 24, 2018 0.0842 0.0842 0.0842 0.0842 200 -0.00(-4.32%)
Aug 23, 2018 0.0400 0.0880 0.0400 0.0880 1,100 +0.04(+76.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0550 0.0500 0.0500 85,000 -0.04(-41.86%)
Aug 16, 2018 0.0860 0.0860 0.0860 0 -0.00(-2.27%)
Aug 15, 2018 0.0851 0.0880 0.0851 0.0880 2,005 +0.04(+76.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0 -0.04(-43.82%)
Aug 08, 2018 0.0890 0.0890 0.0890 1 +0.00(+0.00%)
Aug 07, 2018 0.0890 0.0890 0.0890 0.0890 100 +0.03(+64.81%)
Aug 06, 2018 0.0600 0.0600 0.0540 0.0540 21,887 +0.00(+8.00%)
Aug 03, 2018 0.0550 0.0550 0.0500 0.0500 19,800 +0.00(+0.00%)
Aug 02, 2018 0.0845 0.1100 0.0500 0.0500 105,936 -0.04(-44.44%)
Aug 01, 2018 0.0900 0.0900 0.0900 0.0900 500 +0.00(+1.12%)
Jul 31, 2018 0.0890 0.0890 0.0890 0.0890 2,500 +0.03(+48.33%)
Jul 30, 2018 0.0900 0.0900 0.0600 0.0600 41,000 -0.00(-0.17%)
Jul 27, 2018 0.0601 0.0601 0.0601 0.0601 200 -0.06(-51.92%)
Jul 24, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 23, 2018 0.1100 0.1300 0.1100 0.1300 53,000 +0.01(+8.33%)
Jul 20, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 19, 2018 0.1100 0.1200 0.0900 0.1100 76,002 +0.01(+10.00%)
Jul 18, 2018 0.2000 0.2000 0.0600 0.1000 229,000 +0.00(+0.00%)
Jul 17, 2018 0.0700 0.1000 0.0700 0.1000 132,700 +0.03(+42.86%)
Jul 16, 2018 0.0750 0.1000 0.0330 0.0700 269,900 -0.00(-6.67%)
Jul 13, 2018 0.2000 0.2000 0.0750 0.0750 20,000 -0.03(-25.00%)
Jul 12, 2018 0.0500 0.2000 0.0500 0.1000 565,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.