Mcf Energy Ltd Historical Data - DC6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Mcf Energy Ltd (DC6)
Mcf Energy Ltd (DC6) Historical

Mcf Energy Ltd (DC6)

0.0371

-0.0027

(-6.78%)

Closed March 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0079	-17.5555555556	0.045	0.045	0.0365	62485	0.03992889	DE
4	-0.0219	-37.1186440678	0.059	0.066	0.0365	46160	0.04817884	DE
12	-0.0005999	-1.59125090517	0.0376999	0.0661	0.0234	69110	0.04066614	DE
26	-0.0565	-60.3632478632	0.0936	0.1028	0.0234	54857	0.04805169	DE
52	-0.1609	-81.2626262626	0.198	0.224	0.0234	78792	0.11984145	DE
156	-22.2779	-99.8337441183	22.315	24.955	0.0234	74891	0.14651297	DE
260	-19.6629	-99.8116751269	19.7	65.5	0.0234	35136	0.37107089	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741728420	0.039	-0.0005	-1.27	0.0365	0.0423	0.0365	137206
1741642020	0.0395	0	0.00	0.0395	0.0395	0.0395	0
1741382820	0.0395	-0.0006	-1.50	0.04	0.04	0.0395	43729
1741296420	0.0400999	-0.0032	-7.39	0.0426	0.0442	0.0381	27004
1741210020	0.0433	-0.007	-13.92	0.045	0.045	0.0433	42000
1741123620	0.0503	0.0024	5.01	0.0442	0.0503	0.0383	5350
1741037220	0.0479	0.0004	0.84	0.0417	0.0479	0.0417	20276
1740778020	0.0475	-0.0009	-1.86	0.048	0.048	0.0397	49059
1740691620	0.0484	0	0.00	0.0484	0.0484	0.0484	0
1740605220	0.0484	-0.0036	-6.92	0.0484	0.0484	0.0484	2173
1740518820	0.052	0.0032	6.56	0.0518	0.0537	0.0516	101106
1740432420	0.0488	-0.0031	-5.97	0.0521	0.0588	0.0488	62204
1740173220	0.0519	0.0016	3.18	0.0624	0.0624	0.0519	20300
1740086820	0.0503	0.0038	8.17	0.0555	0.0555	0.0503	22420
1740000420	0.0465	-0.0011	-2.31	0.0524	0.0524	0.0465	24000
1739914020	0.0476	-0.0113	-19.19	0.059	0.059	0.0476	144822
1739827620	0.0589	-0.0034	-5.46	0.0561	0.059	0.0561	78084
1739568420	0.0623	-0.0002	-0.32	0.0591	0.0623	0.0591	2506
1739482020	0.0625	-0.0034	-5.16	0.062	0.0659	0.062	20389
1739395620	0.0659	0.0033	5.27	0.059	0.066	0.0561	28250
1739309220	0.0626	0.0035	5.92	0.0559	0.0661	0.0558	64300
1739222820	0.0591	0.0034	6.10	0.0592	0.0592	0.0558	121067
1738963620	0.0557	0.0097	21.09	0.0458	0.0557	0.0458	6500
1738877220	0.046	0.0036	8.49	0.0449	0.046	0.0371999	54400
1738790820	0.0424	-0.0026	-5.78	0.0462	0.0462	0.0424	16850
1738704420	0.045	0.0042	10.29	0.0351	0.0451	0.0351	52620
1738618020	0.0408	0.005	13.97	0.0373	0.0408	0.0373	16950
1738358820	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1738272420	0.0358	-0.0066	-15.57	0.04	0.04	0.0358	93000
1738186020	0.0424	0	0.00	0.0424	0.0424	0.0424	0
1738099620	0.0424	0.0018001	4.43	0.0374	0.0424	0.0374	50200
1738013220	0.0405999	-0.0006	-1.46	0.0395	0.0405999	0.0341	54150
1737754020	0.0412	0.0002	0.49	0.0375	0.0457	0.0375	87000
1737667620	0.041	-0.0002	-0.49	0.0426	0.0426	0.0361	2950
1737581220	0.0412	0.0001001	0.24	0.0446	0.0474	0.0359	136015
1737494820	0.0410999	-0.0001	-0.24	0.0391	0.0410999	0.0391	42100
1737408420	0.0412	0.0049	13.50	0.035	0.0412	0.0344	2472
1737149220	0.0363	-0.0019	-4.97	0.0405	0.0428	0.0363	130099
1737062820	0.0382	-0.0018	-4.50	0.0347	0.0398	0.0347	14800
1736976420	0.04	0.0017	4.44	0.0347999	0.0417999	0.0347999	11900
1736890020	0.0383	0.0017	4.64	0.0396	0.0396	0.0347999	26500
1736803620	0.0366	-0.0013	-3.43	0.0382	0.0433	0.0366	12050
1736544420	0.0379	-0.0035	-8.45	0.0429	0.0429	0.0379	41173
1736458020	0.0414	0.0015	3.76	0.0399	0.0414	0.0399	125770
1736371620	0.0399	0	0.00	0.0396	0.0399	0.0396	93430
1736285220	0.0399	0.0009	2.31	0.0371	0.0399	0.0371	23370
1736198820	0.039	-0.006	-13.33	0.0399	0.0449	0.0378	117407
1735939620	0.045	0.0121	36.78	0.0396	0.045	0.0342999	71375
1735853220	0.0329	-0.0009	-2.66	0.0305	0.0381	0.0305	24100
1735594020	0.0337999	0.0037999	12.67	0.0283	0.0337999	0.0283	44000
1735334820	0.03	-0.0019	-5.96	0.0234	0.0330999	0.0234	174300
1734989220	0.0319	-0.0042	-11.63	0.0342	0.0392	0.0294	730210
1734730020	0.0361	-0.0017	-4.50	0.0358	0.0378	0.0358	62319
1734643620	0.0378	0.0001001	0.27	0.0334	0.0378	0.0327	180610
1734557220	0.0376999	0.0051999	16.00	0.0376999	0.0376999	0.0376999	9750
1734470820	0.0325	-0.0052	-13.79	0.0342	0.038	0.0325	119307
1734384420	0.0376999	0.0035999	10.56	0.0341	0.0376999	0.034	40670
1734125220	0.0341	-0.0065	-16.01	0.0344	0.0344	0.0341	12900
1734038820	0.0405999	0.0044999	12.47	0.0345	0.0405999	0.0337	16330

Fincantieri AAW

Societe Generale Effekten

Societe Generale Effekten

BNP Paribas Issuance

Societe Generale Effekten

Vontobel Financial Produ...

Anheuser Busch InBev SA NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions