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

(OP: MSCLF )

0.5964 -0.0236 (-3.81%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 27, 2024 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 (%)
Dec 27, 2024 0.6015 0.6200 0.5900 0.5964 53,686 -0.02(-3.81%)
Dec 26, 2024 0.6200 0.6325 0.6050 0.6200 61,176 +0.03(+5.08%)
Dec 24, 2024 0.5900 0.5900 0.5900 0.5900 40,184 -0.02(-3.63%)
Dec 23, 2024 0.5858 0.6250 0.5750 0.6122 64,820 +0.00(+0.36%)
Dec 20, 2024 0.6500 0.6500 0.5800 0.6100 272,503 +0.02(+3.21%)
Dec 19, 2024 0.6300 0.6300 0.5800 0.5910 82,430 -0.03(-4.89%)
Dec 18, 2024 0.6400 0.6854 0.6200 0.6214 256,408 -0.03(-4.40%)
Dec 17, 2024 0.6500 0.6900 0.5438 0.6500 503,160 -0.09(-11.72%)
Dec 16, 2024 0.7114 0.7700 0.6876 0.7363 41,934 +0.04(+5.19%)
Dec 13, 2024 0.7104 0.7825 0.6746 0.7000 38,653 -0.01(-1.86%)
Dec 12, 2024 0.8800 0.8841 0.6570 0.7133 72,358 -0.12(-14.52%)
Dec 11, 2024 0.6992 0.9350 0.6992 0.8345 236,821 +0.15(+21.72%)
Dec 10, 2024 0.6147 0.7387 0.6016 0.6856 226,681 +0.08(+13.32%)
Dec 09, 2024 0.5862 0.6200 0.5705 0.6050 168,035 +0.04(+7.56%)
Dec 06, 2024 0.5350 0.5950 0.5201 0.5625 75,399 -0.04(-6.25%)
Dec 05, 2024 0.5125 0.6000 0.5125 0.6000 86,572 +0.09(+17.79%)
Dec 04, 2024 0.5053 0.5095 0.5053 0.5094 22,000 -0.00(-0.62%)
Dec 03, 2024 0.4940 0.5392 0.4940 0.5126 129,573 -0.03(-5.94%)
Dec 02, 2024 0.5093 0.5450 0.5030 0.5450 90,499 +0.04(+7.01%)
Nov 29, 2024 0.5092 0.5093 0.5092 0.5093 2,801 -0.00(-0.14%)
Nov 27, 2024 0.5400 0.5500 0.5100 0.5100 57,249 -0.02(-3.77%)
Nov 26, 2024 0.5490 0.5523 0.5300 0.5300 40,335 -0.02(-3.71%)
Nov 25, 2024 0.5450 0.5504 0.5450 0.5504 30,000 +0.02(+3.85%)
Nov 22, 2024 0.5750 0.5750 0.5000 0.5300 39,757 -0.05(-8.19%)
Nov 21, 2024 0.5628 0.5850 0.5628 0.5773 56,200 +0.01(+2.58%)
Nov 20, 2024 0.5683 0.5683 0.5468 0.5628 175,482 +0.00(+0.50%)
Nov 19, 2024 0.5900 0.6000 0.5600 0.5600 48,701 -0.03(-5.08%)
Nov 18, 2024 0.5900 0.5900 0.5900 0.5900 5,333 +0.01(+0.85%)
Nov 15, 2024 0.5861 0.5878 0.5834 0.5850 57,821 -0.00(-0.19%)
Nov 14, 2024 0.6150 0.6185 0.5861 0.5861 93,198 -0.03(-5.47%)
Nov 13, 2024 0.6001 0.6200 0.6001 0.6200 118,459 +0.00(+0.00%)
Nov 12, 2024 0.6200 0.6400 0.6150 0.6200 98,867 -0.01(-2.21%)
Nov 11, 2024 0.6340 0.6340 0.6100 0.6340 55,155 +0.01(+1.44%)
Nov 08, 2024 0.6013 0.6250 0.6013 0.6250 25,141 -0.01(-1.11%)
Nov 07, 2024 0.6200 0.6399 0.6200 0.6320 59,054 +0.03(+4.55%)
Nov 06, 2024 0.6162 0.6280 0.5700 0.6045 8,028 -0.03(-5.09%)
Nov 05, 2024 0.6476 0.6476 0.6369 0.6369 9,668 +0.02(+3.41%)
Nov 04, 2024 0.6159 0.6159 0.6159 0.6159 4,021 +0.02(+2.65%)
Nov 01, 2024 0.5700 0.6046 0.5700 0.6000 27,501 -0.05(-8.05%)
Oct 31, 2024 0.6525 0.6525 0.6525 0.6525 560 +0.01(+0.83%)
Oct 30, 2024 0.6120 0.6471 0.5906 0.6471 77,315 +0.03(+5.22%)
Oct 29, 2024 0.6500 0.6725 0.6100 0.6150 141,695 +0.01(+0.85%)
Oct 28, 2024 0.6000 0.6098 0.5300 0.6098 203,183 +0.02(+3.36%)
Oct 25, 2024 0.5540 0.5900 0.5413 0.5900 126,083 +0.04(+7.27%)
Oct 24, 2024 0.5342 0.5800 0.5300 0.5500 186,336 +0.03(+6.03%)
Oct 23, 2024 0.5187 0.5187 0.5187 0.5187 1,525 +0.06(+12.76%)
Oct 22, 2024 0.5600 0.5600 0.4600 0.4600 5,116 -0.07(-13.21%)
Oct 21, 2024 0.5700 0.5700 0.5110 0.5300 102,234 -0.03(-5.39%)
Oct 18, 2024 0.5110 0.6183 0.5110 0.5602 45,993 +0.07(+13.29%)
Oct 17, 2024 0.4987 0.4987 0.4945 0.4945 4,500 +0.07(+17.15%)
Oct 15, 2024 0.4221 0 -0.04(-8.97%)
Oct 14, 2024 0.4637 0.4637 0.4637 0.4637 669 +0.01(+3.14%)
Oct 11, 2024 0.4866 0.4866 0.4496 0.4496 12,200 -0.03(-5.74%)
Oct 10, 2024 0.4770 0.4770 0.4770 0.4770 1,000 +0.05(+11.71%)
Oct 09, 2024 0.4850 0.4850 0.4270 0.4270 3,670 -0.01(-2.95%)
Oct 08, 2024 0.4235 0.4543 0.4235 0.4400 44,850 +0.04(+11.36%)
Oct 07, 2024 0.3930 0.3960 0.3805 0.3951 43,731 +0.00(+0.61%)
Oct 04, 2024 0.3927 0.3927 0.3927 0.3927 4,900 +0.02(+6.42%)
Oct 03, 2024 0.3690 0.3854 0.3690 0.3690 1,400 +0.02(+4.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.