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

(OP: MSCLF )

0.5657 +0.0357 (+6.74%)
Streaming Delayed Price Updated: 12:02 PM EST, Feb 20, 2025 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 (%)
Feb 19, 2025 0.5258 0.5466 0.5258 0.5300 42,602 +0.00(+0.61%)
Feb 18, 2025 0.5500 0.5666 0.5268 0.5268 7,529 -0.01(-1.29%)
Feb 14, 2025 0.5500 0.5500 0.5337 0.5337 16,587 +0.02(+3.75%)
Feb 13, 2025 0.5611 0.5612 0.4800 0.5144 1,425,500 -0.04(-6.47%)
Feb 12, 2025 0.5500 0.5500 0.5347 0.5500 142,870 +0.03(+5.36%)
Feb 11, 2025 0.5420 0.5792 0.5220 0.5220 112,983 -0.03(-4.94%)
Feb 10, 2025 0.4900 0.5878 0.4900 0.5491 1,141,491 +0.01(+1.52%)
Feb 07, 2025 0.5490 0.5515 0.5409 0.5409 34,250 +0.01(+1.86%)
Feb 06, 2025 0.5585 0.5691 0.5310 0.5310 23,941 -0.03(-5.87%)
Feb 05, 2025 0.5722 0.5947 0.5200 0.5641 1,177,142 -0.01(-1.43%)
Feb 04, 2025 0.5650 0.5937 0.5200 0.5723 1,134,207 +0.02(+3.12%)
Feb 03, 2025 0.5200 0.5600 0.5200 0.5550 540,600 -0.01(-2.34%)
Jan 31, 2025 0.6000 0.6000 0.5683 0.5683 24,934 +0.02(+2.77%)
Jan 30, 2025 0.5558 0.5800 0.5200 0.5530 598,473 -0.04(-6.38%)
Jan 29, 2025 0.5800 0.5907 0.5800 0.5907 102,000 -0.01(-1.55%)
Jan 28, 2025 0.6100 0.6100 0.6000 0.6000 55,935 -0.00(-0.58%)
Jan 27, 2025 0.6204 0.6204 0.6025 0.6035 6,300 +0.00(+0.17%)
Jan 24, 2025 0.5792 0.6179 0.5792 0.6025 18,770 -0.01(-2.03%)
Jan 23, 2025 0.6090 0.6150 0.6059 0.6150 70,266 +0.00(+0.00%)
Jan 22, 2025 0.6153 0.6153 0.6009 0.6150 10,388 -0.00(-0.05%)
Jan 21, 2025 0.5765 0.6153 0.5727 0.6153 14,535 +0.04(+6.66%)
Jan 17, 2025 0.5769 0.5769 0.5769 0.5769 250 +0.01(+1.16%)
Jan 16, 2025 0.5695 0.5703 0.5695 0.5703 313 -0.01(-1.71%)
Jan 15, 2025 0.5912 0.5912 0.5713 0.5802 13,891 +0.01(+1.91%)
Jan 14, 2025 0.5693 0.5693 0.5693 0.5693 200 -0.02(-3.51%)
Jan 13, 2025 0.5910 0.6285 0.5819 0.5900 28,733 -0.01(-1.45%)
Jan 10, 2025 0.5884 0.5987 0.5884 0.5987 686 -0.01(-2.36%)
Jan 08, 2025 0.6000 0.6132 0.6000 0.6132 2,904 +0.01(+2.20%)
Jan 07, 2025 0.6091 0.6091 0.6000 0.6000 1,262 -0.00(-0.73%)
Jan 06, 2025 0.6005 0.6100 0.5970 0.6044 20,565 +0.01(+2.44%)
Jan 03, 2025 0.6068 0.6068 0.5900 0.5900 24,593 -0.04(-6.51%)
Jan 02, 2025 0.5958 0.6311 0.5958 0.6311 10,544 +0.04(+6.97%)
Dec 31, 2024 0.5900 0 +0.00(+0.39%)
Dec 30, 2024 0.5900 0.6000 0.5759 0.5877 70,896 -0.01(-1.46%)
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%)
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.