Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:00:48 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
MCOA
0.0001
0.0002
0.0001
0.0001
25,613,347
23
0.0001
0.0002
2024-04-25
Q
MCOA
0.0002
0.0002
0.0001
0.0001
16,668,624
52
0.0001
0.0002
2024-04-24
Q
MCOA
0.0002
0.0002
0.0001
0.0001
-0.0001
4,055,686
22
0.0001
0.0002
2024-04-23
Q
MCOA
0.0001
0.0002
0.0001
0.0002
0.00005
13,344,245
33
0.0001
0.0002
2024-04-22
Q
MCOA
0.0001
0.0002
0.0001
0.00015
0.00005
30,428,429
30
0.0001
0.0002
2024-04-19
Q
MCOA
0.0002
0.0002
0.0001
0.0001
-0.0001
14,655,538
32
0.0001
0.0002
2024-04-18
Q
MCOA
0.0002
0.0002
0.0001
0.0002
0.00005
2,541,835
23
0.0001
0.0002
2024-04-17
Q
MCOA
0.0001
0.0002
0.0001
0.00015
-0.00005
14,702,079
17
0.0001
0.0002
2024-04-16
Q
MCOA
0.00015
0.0002
0.0001
0.0002
4,695,137
15
0.0001
0.0002
2024-04-15
Q
MCOA
0.00015
0.0002
0.0001
0.0002
4,049,579
26
0.0001
0.0002
2024-04-12
Q
MCOA
0.0002
0.0002
0.0001
0.0002
6,214,568
25
0.0001
0.0002
2024-04-11
Q
MCOA
0.0001
0.0002
0.0001
0.0002
18,434,611
44
0.0001
0.0002
2024-04-10
Q
MCOA
0.0002
0.0002
0.0001
0.0002
0.00005
11,847,720
46
0.0001
0.0002
2024-04-09
Q
MCOA
0.0001
0.0002
0.0001
0.00015
62,031,084
27
0.0001
0.0002
2024-04-08
Q
MCOA
0.0001
0.0002
0.0001
0.00015
0.00005
20,156,199
33
0.0001
0.0002
2024-04-05
Q
MCOA
0.0002
0.0002
0.0001
0.0001
10,409,548
27
0.0001
0.0002
2024-04-04
Q
MCOA
0.0001
0.0002
0.0001
0.0001
66,509,843
69
0.0001
0.0002
2024-04-03
Q
MCOA
0.0001
0.0002
0.0001
0.0001
16,000,728
38
0.0001
0.0002
2024-04-02
Q
MCOA
0.00015
0.0002
0.0001
0.0001
-0.0001
10,791,977
43
0.0001
0.0002
2024-04-01
Q
MCOA
0.0002
0.0002
0.0001
0.0002
0.0001
56,422,929
59
0.0001
0.0002
2024-03-29
Q
MCOA
0.0002
0.0002
0.0001
0.0001
-0.00005
0
0
2024-03-28
Q
MCOA
0.0002
0.0002
0.0001
0.0001
-0.00005
9,188,245
30
0.0001
0.0002
2024-03-27
Q
MCOA
0.0002
0.0002
0.0001
0.00015
-0.00005
15,737,094
61
0.0001
0.0002
2024-03-26
Q
MCOA
0.0001
0.0002
0.0001
0.0002
0.00005
20,230,177
39
0.0001
0.0002
2024-03-25
Q
MCOA
0.00015
0.0002
0.0001
0.00015
-0.00005
5,921,800
34
0.0001
0.0002
2024-03-22
Q
MCOA
0.0002
0.0002
0.0001
0.0002
4,488,156
32
0.0001
0.0002
2024-03-21
Q
MCOA
0.00015
0.0002
0.0001
0.0002
7,684,169
49
0.0001
0.0002
2024-03-20
Q
MCOA
0.0001
0.0002
0.0001
0.0002
0.00005
9,239,505
29
0.0001
0.0002
2024-03-19
Q
MCOA
0.0001
0.0002
0.0001
0.00015
-0.00005
9,512,657
35
0.0001
0.0002
2024-03-18
Q
MCOA
0.00015
0.0002
0.0001
0.0002
0.0001
61,222,942
61
0.0001
0.0002
2024-03-15
Q
MCOA
0.0001
0.0002
0.0001
0.0001
44,747,422
30
0.0001
0.0002
2024-03-14
Q
MCOA
0.0001
0.0002
0.0001
0.0001
4,261,021
19
0.0001
0.0002
2024-03-13
Q
MCOA
0.0002
0.0002
0.0001
0.0001
5,951,223
35
0.0001
0.0002
2024-03-12
Q
MCOA
0.0001
0.0002
0.0001
0.0001
9,582,452
57
0.0001
0.0002
2024-03-11
Q
MCOA
0.0002
0.0002
0.0001
0.0001
58,658,432
60
0.0001
0.0002
2024-03-08
Q
MCOA
0.00015
0.0002
0.0001
0.0001
8,856,073
29
0.0001
0.0002
2024-03-07
Q
MCOA
0.0001
0.0002
0.0001
0.0001
-0.0001
15,235,490
39
0.0001
0.0002
2024-03-06
Q
MCOA
0.0002
0.0002
0.0001
0.0002
13,203,512
56
0.0001
0.0002
2024-03-05
Q
MCOA
0.0001
0.0002
0.0001
0.0002
0.0001
29,082,344
54
0.0001
0.0002
2024-03-04
Q
MCOA
0.0001
0.0002
0.0001
0.0001
22,726,423
52
0.0001
0.0002
2024-03-01
Q
MCOA
0.0001
0.0002
0.0001
0.0001
-0.00005
24,902,890
35
0.0001
0.0002
2024-02-29
Q
MCOA
0.00015
0.00015
0.0001
0.00015
0.00005
20,676,345
40
0.0001
0.0002
2024-02-28
Q
MCOA
0.0001
0.0002
0.0001
0.0001
-0.00005
18,598,007
45
0.0001
0.0002
2024-02-27
Q
MCOA
0.00015
0.0002
0.0001
0.00015
92,958,270
39
0.0001
0.0002
2024-02-26
Q
MCOA
0.00015
0.0002
0.0001
0.00015
2,919,221
44
0.0001
0.0002
2024-02-23
Q
MCOA
0.0002
0.0002
0.0001
0.00015
19,402,373
49
0.0001
0.0002
2024-02-22
Q
MCOA
0.0001
0.0002
0.0001
0.00015
0.00005
9,657,121
45
0.0001
0.0002
2024-02-21
Q
MCOA
0.0001
0.0002
0.0001
0.0001
12,864,949
43
0.0001
0.0002
2024-02-20
Q
MCOA
0.00015
0.0002
0.0001
0.0001
-0.0001
9,448,062
42
0.0001
0.0002
2024-02-19
Q
MCOA
0.0002
0.0002
0.0001
0.0002
0.0001
0
0
2024-02-16
Q
MCOA
0.0002
0.0002
0.0001
0.0002
0.0001
10,129,081
35
0.0001
0.0002
2024-02-15
Q
MCOA
0.0002
0.0002
0.0001
0.0001
10,755,933
35
0.0001
0.0002
2024-02-14
Q
MCOA
0.0001
0.0002
0.0001
0.0001
2,139,436
29
0.0001
0.0002
2024-02-13
Q
MCOA
0.0001
0.0002
0.0001
0.0001
-0.00005
21,715,980
30
0.0001
0.0002
2024-02-12
Q
MCOA
0.0001
0.0002
0.0001
0.00015
0.00005
20,561,347
43
0.0001
0.0002
2024-02-09
Q
MCOA
0.0001
0.0002
0.0001
0.0001
-0.00005
4,966,304
30
0.0001
0.0002
2024-02-08
Q
MCOA
0.0001
0.0002
0.0001
0.00015
0.00005
17,056,685
28
0.0001
0.0002
2024-02-07
Q
MCOA
0.0002
0.0002
0.0001
0.0001
13,040,177
36
0.0001
0.0002
2024-02-06
Q
MCOA
0.00015
0.0002
0.0001
0.0001
6,514,796
27
0.0001
0.0002
2024-02-05
Q
MCOA
0.0001
0.0002
0.0001
0.0001
4,287,197
56
0.0001
0.0002
2024-02-02
Q
MCOA
0.0002
0.0002
0.0001
0.0001
29,202,311
43
0.0001
0.0002
2024-02-01
Q
MCOA
0.0001
0.0002
0.0001
0.0001
-0.0001
18,570,862
21
0.0001
0.0002
2024-01-31
Q
MCOA
0.00015
0.0002
0.0001
0.0002
4,965,185
33
0.0001
0.0002
2024-01-30
Q
MCOA
0.0001
0.0002
0.0001
0.0002
0.00005
10,906,928
26
0.0001
0.0002
2024-01-29
Q
MCOA
0.0001
0.0002
0.0001
0.00015
0.00005
18,390,187
70
0.0001
0.0002