7,718.75

-1.75

-0.02%

53,664.00

+161.00

+0.30%

28,420.00

-146.75

-0.51%

Russell 2000 Futures

2,870.80

+4.90

+0.17%

4.8940

-0.0580

-1.17%

16.61

-4.22

-20.26%

4,136.20

+63.20

+1.55%

80,544.29

+4,504.68

+5.92%

Crude Oil Dec 26

87.46

-0.66

-0.75%

US Private Equity

10,904.74

+49.51

+0.46%

OTC Markets OTCPK - Delayed Quote USD

MCF Energy Ltd. (MCFNF)

0.0090 +0.0000 (+0.33%)

At close: November 3 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	0.0090	0.0090	0.0080	0.0090	0.0090	133,859
Nov 2, 2026	0.0090	0.0090	0.0090	0.0090	0.0090	11,000
Oct 30, 2026	0.0087	0.0087	0.0086	0.0086	0.0086	290
Oct 29, 2026	0.0078	0.0086	0.0078	0.0079	0.0079	7,100
Oct 28, 2026	0.0076	0.0085	0.0076	0.0085	0.0085	9,665
Oct 27, 2026	0.0077	0.0090	0.0071	0.0090	0.0090	42,910
Oct 26, 2026	0.0060	0.0093	0.0060	0.0077	0.0077	130,138
Oct 23, 2026	0.0097	0.0097	0.0084	0.0084	0.0084	156,000
Oct 22, 2026	0.0093	0.0104	0.0093	0.0104	0.0104	13,756
Oct 21, 2026	0.0098	0.0110	0.0098	0.0098	0.0098	18,436
Oct 20, 2026	0.0086	0.0087	0.0086	0.0087	0.0087	13,982
Oct 19, 2026	0.0085	0.0099	0.0085	0.0099	0.0099	15,468
Oct 16, 2026	0.0100	0.0120	0.0095	0.0102	0.0102	33,653
Oct 15, 2026	0.0098	0.0098	0.0098	0.0098	0.0098	12,500
Oct 14, 2026	0.0102	0.0102	0.0100	0.0100	0.0100	8,400
Oct 13, 2026	0.0066	0.0099	0.0050	0.0095	0.0095	545,764
Oct 12, 2026	0.0101	0.0120	0.0063	0.0089	0.0089	12,542
Oct 9, 2026	0.0099	0.0099	0.0063	0.0075	0.0075	89,291
Oct 8, 2026	0.0103	0.0103	0.0098	0.0099	0.0099	20,470
Oct 7, 2026	0.0089	0.0093	0.0089	0.0093	0.0093	3,000
Oct 6, 2026	0.0064	0.0090	0.0064	0.0079	0.0079	13,550
Oct 5, 2026	0.0094	0.0104	0.0050	0.0090	0.0090	191,715
Oct 2, 2026	0.0094	0.0100	0.0093	0.0094	0.0094	54,594
Oct 1, 2026	0.0087	0.0094	0.0071	0.0071	0.0071	70,414
Sep 30, 2026	0.0090	0.0096	0.0070	0.0083	0.0083	102,050
Sep 29, 2026	0.0101	0.0101	0.0093	0.0093	0.0093	58,307
Sep 28, 2026	0.0106	0.0106	0.0090	0.0102	0.0102	577,241
Sep 25, 2026	0.0125	0.0125	0.0125	0.0125	0.0125	-
Sep 24, 2026	0.0120	0.0125	0.0106	0.0125	0.0125	54,400
Sep 23, 2026	0.0121	0.0121	0.0121	0.0121	0.0121	572
Sep 22, 2026	0.0104	0.0120	0.0104	0.0117	0.0117	25,178
Sep 21, 2026	0.0115	0.0130	0.0113	0.0124	0.0124	24,310
Sep 18, 2026	0.0125	0.0128	0.0125	0.0128	0.0128	32,186
Sep 17, 2026	0.0095	0.0126	0.0095	0.0121	0.0121	29,445
Sep 16, 2026	0.0107	0.0107	0.0107	0.0107	0.0107	-
Sep 15, 2026	0.0096	0.0119	0.0096	0.0107	0.0107	99,822
Sep 14, 2026	0.0130	0.0130	0.0108	0.0119	0.0119	91,980
Sep 11, 2026	0.0113	0.0130	0.0105	0.0129	0.0129	19,308
Sep 10, 2026	0.0130	0.0130	0.0121	0.0121	0.0121	6,290
Sep 9, 2026	0.0095	0.0130	0.0095	0.0101	0.0101	164,100
Sep 8, 2026	0.0106	0.0130	0.0106	0.0130	0.0130	11,900
Sep 4, 2026	0.0105	0.0125	0.0105	0.0125	0.0125	910
Sep 3, 2026	0.0143	0.0143	0.0110	0.0110	0.0110	22,445
Sep 2, 2026	0.0099	0.0138	0.0098	0.0101	0.0101	98,058
Sep 1, 2026	0.0110	0.0111	0.0097	0.0101	0.0101	37,000
Aug 31, 2026	0.0148	0.0148	0.0113	0.0113	0.0113	49,452
Aug 28, 2026	0.0110	0.0140	0.0101	0.0101	0.0101	73,886
Aug 27, 2026	0.0110	0.0111	0.0106	0.0111	0.0111	105,815
Aug 26, 2026	0.0126	0.0126	0.0117	0.0117	0.0117	24,251
Aug 25, 2026	0.0109	0.0153	0.0105	0.0116	0.0116	333,239
Aug 24, 2026	0.0097	0.0139	0.0097	0.0105	0.0105	96,100
Aug 21, 2026	0.0117	0.0117	0.0104	0.0104	0.0104	28,000
Aug 20, 2026	0.0139	0.0139	0.0109	0.0109	0.0109	83,427
Aug 19, 2026	0.0124	0.0129	0.0112	0.0129	0.0129	27,515
Aug 18, 2026	0.0129	0.0129	0.0119	0.0119	0.0119	21,020
Aug 17, 2026	0.0149	0.0149	0.0110	0.0119	0.0119	90,851
Aug 14, 2026	0.0111	0.0140	0.0111	0.0140	0.0140	402,490
Aug 13, 2026	0.0125	0.0138	0.0107	0.0135	0.0135	47,340
Aug 12, 2026	0.0146	0.0148	0.0100	0.0100	0.0100	175,500
Aug 11, 2026	0.0147	0.0159	0.0105	0.0142	0.0142	259,125
Aug 10, 2026	0.0110	0.0142	0.0078	0.0101	0.0101	1,697,952
Aug 7, 2026	0.0076	0.0076	0.0076	0.0076	0.0076	3,000
Aug 6, 2026	0.0098	0.0103	0.0076	0.0079	0.0079	73,210
Aug 5, 2026	0.0090	0.0107	0.0074	0.0088	0.0088	90,591
Aug 4, 2026	0.0104	0.0104	0.0066	0.0066	0.0066	75,039
Aug 3, 2026	0.0094	0.0094	0.0088	0.0088	0.0088	50,876
Jul 31, 2026	0.0106	0.0106	0.0067	0.0085	0.0085	456,990
Jul 30, 2026	0.0106	0.0107	0.0074	0.0107	0.0107	706,269
Jul 29, 2026	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 28, 2026	0.0106	0.0115	0.0106	0.0115	0.0115	14,835
Jul 27, 2026	0.0109	0.0109	0.0106	0.0109	0.0109	85,845
Jul 24, 2026	0.0110	0.0110	0.0109	0.0109	0.0109	17,100
Jul 23, 2026	0.0115	0.0115	0.0109	0.0109	0.0109	5,520
Jul 22, 2026	0.0107	0.0107	0.0104	0.0104	0.0104	50,000
Jul 21, 2026	0.0124	0.0126	0.0116	0.0116	0.0116	39,606
Jul 20, 2026	0.0147	0.0147	0.0108	0.0108	0.0108	26,586
Jul 17, 2026	0.0141	0.0141	0.0090	0.0090	0.0090	231,757
Jul 16, 2026	0.0115	0.0123	0.0104	0.0109	0.0109	375,300
Jul 15, 2026	0.0110	0.0110	0.0099	0.0099	0.0099	21,070
Jul 14, 2026	0.0099	0.0110	0.0099	0.0107	0.0107	134,167
Jul 13, 2026	0.0109	0.0109	0.0100	0.0102	0.0102	22,126
Jul 10, 2026	0.0104	0.0105	0.0099	0.0105	0.0105	16,466
Jul 9, 2026	0.0104	0.0106	0.0098	0.0104	0.0104	175,040
Jul 8, 2026	0.0118	0.0118	0.0090	0.0098	0.0098	354,288
Jul 7, 2026	0.0125	0.0125	0.0100	0.0100	0.0100	116,459
Jul 6, 2026	0.0117	0.0117	0.0101	0.0106	0.0106	101,156
Jul 2, 2026	0.0130	0.0160	0.0100	0.0104	0.0104	1,807,527
Jul 1, 2026	0.0114	0.0150	0.0114	0.0146	0.0146	104,690
Jun 30, 2026	0.0137	0.0137	0.0110	0.0126	0.0126	512,395
Jun 29, 2026	0.0165	0.0165	0.0136	0.0136	0.0136	202,038
Jun 26, 2026	0.0149	0.0175	0.0145	0.0173	0.0173	209,390
Jun 25, 2026	0.0158	0.0158	0.0147	0.0154	0.0154	100,134
Jun 24, 2026	0.0157	0.0170	0.0149	0.0170	0.0170	60,520
Jun 23, 2026	0.0168	0.0170	0.0150	0.0170	0.0170	146,735
Jun 22, 2026	0.0152	0.0171	0.0137	0.0151	0.0151	131,691
Jun 18, 2026	0.0163	0.0165	0.0148	0.0163	0.0163	44,437
Jun 17, 2026	0.0160	0.0179	0.0156	0.0176	0.0176	177,163
Jun 16, 2026	0.0181	0.0181	0.0145	0.0165	0.0165	122,115
Jun 15, 2026	0.0174	0.0183	0.0129	0.0179	0.0179	776,585
Jun 12, 2026	0.0149	0.0183	0.0149	0.0168	0.0168	126,478
Jun 11, 2026	0.0194	0.0194	0.0181	0.0181	0.0181	65,114
Jun 10, 2026	0.0195	0.0200	0.0195	0.0200	0.0200	10,900
Jun 9, 2026	0.0203	0.0203	0.0203	0.0203	0.0203	-
Jun 8, 2026	0.0211	0.0220	0.0180	0.0203	0.0203	193,960
Jun 5, 2026	0.0212	0.0218	0.0210	0.0218	0.0218	16,207
Jun 4, 2026	0.0220	0.0226	0.0200	0.0220	0.0220	136,622
Jun 3, 2026	0.0201	0.0219	0.0200	0.0214	0.0214	113,876
Jun 2, 2026	0.0201	0.0211	0.0200	0.0211	0.0211	52,476
Jun 1, 2026	0.0220	0.0226	0.0201	0.0207	0.0207	149,873
May 29, 2026	0.0211	0.0220	0.0201	0.0220	0.0220	11,422
May 28, 2026	0.0220	0.0230	0.0201	0.0220	0.0220	285,507
May 27, 2026	0.0236	0.0236	0.0220	0.0220	0.0220	43,567
May 26, 2026	0.0212	0.0250	0.0202	0.0234	0.0234	171,343
May 22, 2026	0.0223	0.0254	0.0223	0.0250	0.0250	36,000
May 21, 2026	0.0258	0.0258	0.0226	0.0226	0.0226	94,233
May 20, 2026	0.0220	0.0260	0.0220	0.0240	0.0240	117,287
May 19, 2026	0.0225	0.0255	0.0222	0.0224	0.0224	160,819
May 18, 2026	0.0243	0.0259	0.0243	0.0254	0.0254	72,080
May 15, 2026	0.0243	0.0258	0.0237	0.0239	0.0239	95,940
May 14, 2026	0.0245	0.0257	0.0230	0.0233	0.0233	306,405
May 13, 2026	0.0245	0.0269	0.0239	0.0252	0.0252	65,441
May 12, 2026	0.0236	0.0241	0.0225	0.0241	0.0241	68,059
May 11, 2026	0.0246	0.0259	0.0226	0.0244	0.0244	116,333
May 8, 2026	0.0256	0.0256	0.0225	0.0226	0.0226	297,025
May 7, 2026	0.0240	0.0255	0.0240	0.0255	0.0255	49,416
May 6, 2026	0.0249	0.0249	0.0231	0.0243	0.0243	26,180
May 5, 2026	0.0224	0.0255	0.0224	0.0255	0.0255	154,500
May 4, 2026	0.0280	0.0280	0.0233	0.0237	0.0237	85,203
May 1, 2026	0.0273	0.0277	0.0255	0.0255	0.0255	338,600
Apr 30, 2026	0.0304	0.0320	0.0271	0.0271	0.0271	10,233
Apr 29, 2026	0.0293	0.0293	0.0251	0.0272	0.0272	255,879
Apr 28, 2026	0.0299	0.0299	0.0276	0.0276	0.0276	17,842
Apr 27, 2026	0.0314	0.0314	0.0260	0.0273	0.0273	132,841
Apr 24, 2026	0.0293	0.0320	0.0277	0.0289	0.0289	122,933
Apr 23, 2026	0.0280	0.0293	0.0280	0.0293	0.0293	41,325
Apr 22, 2026	0.0311	0.0311	0.0300	0.0300	0.0300	11,990
Apr 21, 2026	0.0300	0.0316	0.0300	0.0315	0.0315	17,968
Apr 20, 2026	0.0320	0.0320	0.0300	0.0300	0.0300	25,000
Apr 17, 2026	0.0320	0.0333	0.0300	0.0322	0.0322	201,485
Apr 16, 2026	0.0310	0.0327	0.0310	0.0327	0.0327	24,989
Apr 15, 2026	0.0310	0.0338	0.0310	0.0330	0.0330	69,820
Apr 14, 2026	0.0350	0.0350	0.0310	0.0334	0.0334	5,708
Apr 13, 2026	0.0319	0.0327	0.0297	0.0313	0.0313	65,551
Apr 10, 2026	0.0337	0.0337	0.0300	0.0300	0.0300	11,630
Apr 9, 2026	0.0350	0.0350	0.0314	0.0314	0.0314	3,433
Apr 8, 2026	0.0320	0.0336	0.0318	0.0336	0.0336	17,132
Apr 7, 2026	0.0290	0.0318	0.0288	0.0300	0.0300	36,679
Apr 6, 2026	0.0320	0.0320	0.0296	0.0300	0.0300	63,432
Apr 2, 2026	0.0270	0.0320	0.0270	0.0311	0.0311	48,500
Apr 1, 2026	0.0298	0.0330	0.0298	0.0316	0.0316	126,020
Mar 31, 2026	0.0350	0.0355	0.0316	0.0316	0.0316	9,088
Mar 30, 2026	0.0320	0.0362	0.0317	0.0318	0.0318	226,095
Mar 27, 2026	0.0322	0.0322	0.0322	0.0322	0.0322	2,000
Mar 26, 2026	0.0410	0.0410	0.0323	0.0323	0.0323	84,625
Mar 25, 2026	0.0365	0.0409	0.0364	0.0364	0.0364	125,443
Mar 24, 2026	0.0321	0.0365	0.0321	0.0365	0.0365	24,346
Mar 23, 2026	0.0300	0.0349	0.0300	0.0336	0.0336	126,977
Mar 20, 2026	0.0344	0.0368	0.0344	0.0350	0.0350	3,966
Mar 19, 2026	0.0335	0.0410	0.0320	0.0353	0.0353	27,331
Mar 18, 2026	0.0349	0.0349	0.0324	0.0341	0.0341	610,662
Mar 17, 2026	0.0373	0.0373	0.0343	0.0343	0.0343	1,744
Mar 16, 2026	0.0405	0.0411	0.0350	0.0400	0.0400	61,564
Mar 13, 2026	0.0435	0.0447	0.0401	0.0418	0.0418	107,195
Mar 12, 2026	0.0400	0.0435	0.0400	0.0435	0.0435	57,827
Mar 11, 2026	0.0346	0.0419	0.0346	0.0397	0.0397	325,432
Mar 10, 2026	0.0404	0.0404	0.0340	0.0360	0.0360	327,525
Mar 9, 2026	0.0577	0.0577	0.0402	0.0430	0.0430	575,705
Mar 6, 2026	0.0260	0.0438	0.0260	0.0430	0.0430	313,110
Mar 5, 2026	0.0273	0.0273	0.0250	0.0266	0.0266	17,733
Mar 4, 2026	0.0257	0.0260	0.0250	0.0260	0.0260	339,377
Mar 3, 2026	0.0268	0.0268	0.0229	0.0257	0.0257	275,930
Mar 2, 2026	0.0273	0.0273	0.0226	0.0253	0.0253	125,096
Feb 27, 2026	0.0273	0.0273	0.0242	0.0254	0.0254	36,333
Feb 26, 2026	0.0273	0.0273	0.0229	0.0257	0.0257	137,123
Feb 25, 2026	0.0226	0.0257	0.0226	0.0239	0.0239	184,323
Feb 24, 2026	0.0275	0.0275	0.0225	0.0226	0.0226	34,578
Feb 23, 2026	0.0231	0.0290	0.0220	0.0254	0.0254	287,305
Feb 20, 2026	0.0250	0.0310	0.0248	0.0254	0.0254	127,955
Feb 19, 2026	0.0286	0.0286	0.0233	0.0257	0.0257	298,124
Feb 18, 2026	0.0310	0.0310	0.0253	0.0254	0.0254	90,333
Feb 17, 2026	0.0250	0.0310	0.0250	0.0250	0.0250	75,468
Feb 13, 2026	0.0259	0.0285	0.0250	0.0285	0.0285	69,726
Feb 12, 2026	0.0288	0.0288	0.0250	0.0258	0.0258	164,503
Feb 11, 2026	0.0241	0.0282	0.0240	0.0240	0.0240	43,741
Feb 10, 2026	0.0282	0.0282	0.0240	0.0255	0.0255	9,633
Feb 9, 2026	0.0240	0.0258	0.0240	0.0250	0.0250	6,327
Feb 6, 2026	0.0295	0.0295	0.0230	0.0246	0.0246	105,959
Feb 5, 2026	0.0264	0.0299	0.0250	0.0294	0.0294	281,044
Feb 4, 2026	0.0253	0.0282	0.0252	0.0260	0.0260	81,957
Feb 3, 2026	0.0271	0.0300	0.0252	0.0252	0.0252	213,160
Feb 2, 2026	0.0310	0.0330	0.0285	0.0310	0.0310	26,803
Jan 30, 2026	0.0312	0.0312	0.0275	0.0293	0.0293	71,932
Jan 29, 2026	0.0320	0.0347	0.0284	0.0284	0.0284	188,446
Jan 28, 2026	0.0328	0.0335	0.0320	0.0320	0.0320	144,686
Jan 27, 2026	0.0325	0.0375	0.0319	0.0319	0.0319	127,249
Jan 26, 2026	0.0300	0.0368	0.0300	0.0351	0.0351	80,272
Jan 23, 2026	0.0375	0.0375	0.0343	0.0364	0.0364	174,044
Jan 22, 2026	0.0250	0.0355	0.0250	0.0349	0.0349	609,783
Jan 21, 2026	0.0320	0.0320	0.0295	0.0295	0.0295	13,761
Jan 20, 2026	0.0251	0.0320	0.0230	0.0307	0.0307	166,201
Jan 16, 2026	0.0275	0.0299	0.0251	0.0287	0.0287	44,583
Jan 15, 2026	0.0320	0.0320	0.0251	0.0283	0.0283	31,364
Jan 14, 2026	0.0250	0.0290	0.0250	0.0283	0.0283	15,375
Jan 13, 2026	0.0288	0.0320	0.0220	0.0290	0.0290	188,865
Jan 12, 2026	0.0320	0.0320	0.0251	0.0272	0.0272	90,030
Jan 9, 2026	0.0290	0.0296	0.0261	0.0290	0.0290	21,333
Jan 8, 2026	0.0320	0.0320	0.0261	0.0273	0.0273	83,504
Jan 7, 2026	0.0308	0.0320	0.0286	0.0320	0.0320	82,518
Jan 6, 2026	0.0290	0.0290	0.0278	0.0284	0.0284	11,091
Jan 5, 2026	0.0270	0.0289	0.0253	0.0273	0.0273	33,531
Jan 2, 2026	0.0250	0.0293	0.0250	0.0268	0.0268	8,558
Dec 31, 2025	0.0294	0.0350	0.0251	0.0251	0.0251	73,947
Dec 30, 2025	0.0242	0.0327	0.0225	0.0327	0.0327	116,867
Dec 29, 2025	0.0242	0.0350	0.0242	0.0277	0.0277	89,983
Dec 26, 2025	0.0250	0.0310	0.0240	0.0241	0.0241	63,576
Dec 24, 2025	0.0240	0.0257	0.0240	0.0255	0.0255	38,348
Dec 23, 2025	0.0300	0.0300	0.0214	0.0242	0.0242	73,083
Dec 22, 2025	0.0300	0.0300	0.0240	0.0249	0.0249	125,386
Dec 19, 2025	0.0260	0.0283	0.0250	0.0259	0.0259	25,010
Dec 18, 2025	0.0300	0.0300	0.0250	0.0255	0.0255	39,093
Dec 17, 2025	0.0250	0.0300	0.0245	0.0245	0.0245	68,678
Dec 16, 2025	0.0284	0.0284	0.0250	0.0261	0.0261	21,612
Dec 15, 2025	0.0240	0.0291	0.0240	0.0253	0.0253	119,944
Dec 12, 2025	0.0280	0.0280	0.0240	0.0276	0.0276	88,290
Dec 11, 2025	0.0300	0.0300	0.0245	0.0245	0.0245	110,219
Dec 10, 2025	0.0294	0.0294	0.0251	0.0251	0.0251	242,300
Dec 9, 2025	0.0294	0.0294	0.0245	0.0251	0.0251	78,426
Dec 8, 2025	0.0281	0.0297	0.0252	0.0252	0.0252	38,479
Dec 5, 2025	0.0255	0.0290	0.0235	0.0280	0.0280	23,544
Dec 4, 2025	0.0276	0.0300	0.0240	0.0275	0.0275	34,531
Dec 3, 2025	0.0290	0.0290	0.0240	0.0252	0.0252	59,563
Dec 2, 2025	0.0280	0.0300	0.0240	0.0265	0.0265	84,872
Dec 1, 2025	0.0300	0.0300	0.0240	0.0250	0.0250	343,356
Nov 28, 2025	0.0246	0.0250	0.0240	0.0250	0.0250	62,439
Nov 26, 2025	0.0245	0.0275	0.0241	0.0255	0.0255	279,897
Nov 25, 2025	0.0251	0.0273	0.0240	0.0244	0.0244	392,834
Nov 24, 2025	0.0271	0.0290	0.0262	0.0270	0.0270	154,718
Nov 21, 2025	0.0279	0.0290	0.0279	0.0288	0.0288	22,309
Nov 20, 2025	0.0287	0.0313	0.0280	0.0313	0.0313	56,810
Nov 19, 2025	0.0317	0.0317	0.0292	0.0292	0.0292	1,780
Nov 18, 2025	0.0290	0.0314	0.0282	0.0282	0.0282	70,290
Nov 17, 2025	0.0317	0.0317	0.0290	0.0290	0.0290	86,846
Nov 14, 2025	0.0295	0.0303	0.0280	0.0284	0.0284	118,127
Nov 13, 2025	0.0277	0.0316	0.0276	0.0300	0.0300	116,246
Nov 12, 2025	0.0317	0.0317	0.0260	0.0279	0.0279	200,363
Nov 11, 2025	0.0310	0.0314	0.0277	0.0281	0.0281	182,354
Nov 10, 2025	0.0295	0.0324	0.0295	0.0308	0.0308	45,698
Nov 7, 2025	0.0319	0.0319	0.0302	0.0302	0.0302	10,899
Nov 6, 2025	0.0323	0.0338	0.0310	0.0310	0.0310	82,114
Nov 5, 2025	0.0316	0.0324	0.0310	0.0310	0.0310	53,423

Mobilize your Website

View Site in Mobile | Classic

Share by: