Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: MSCL )

0.7500 -0.0600 (-7.41%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8200 0.8200 0.6700 0.7500 351,193 -0.06(-7.41%)
Nov 21, 2024 0.7900 0.8200 0.7900 0.8100 160,259 +0.03(+3.85%)
Nov 20, 2024 0.7800 0.8000 0.7700 0.7800 187,500 +0.02(+2.63%)
Nov 19, 2024 0.8200 0.8200 0.7600 0.7600 87,569 -0.05(-6.17%)
Nov 18, 2024 0.8500 0.8500 0.8000 0.8100 10,421 -0.04(-4.71%)
Nov 15, 2024 0.8300 0.8500 0.8000 0.8500 114,069 +0.02(+2.41%)
Nov 14, 2024 0.8600 0.8600 0.8300 0.8300 67,106 -0.02(-2.35%)
Nov 13, 2024 0.8700 0.8700 0.8200 0.8500 134,906 +0.01(+1.19%)
Nov 12, 2024 0.8500 0.8800 0.8200 0.8400 108,022 -0.01(-1.18%)
Nov 11, 2024 0.8500 0.8900 0.8200 0.8500 140,512 +0.00(+0.00%)
Nov 08, 2024 0.8700 0.8700 0.8100 0.8500 110,945 +0.00(+0.00%)
Nov 07, 2024 0.8700 0.8800 0.8500 0.8500 86,725 +0.00(+0.00%)
Nov 06, 2024 0.8600 0.8600 0.8400 0.8500 76,371 +0.01(+1.19%)
Nov 05, 2024 0.8500 0.8900 0.8300 0.8400 128,346 -0.01(-1.18%)
Nov 04, 2024 0.8400 0.8800 0.8300 0.8500 153,458 +0.02(+2.41%)
Nov 01, 2024 0.8400 0.8500 0.8300 0.8300 38,347 -0.01(-1.19%)
Oct 31, 2024 0.8500 0.8500 0.7900 0.8400 84,385 +0.00(+0.00%)
Oct 30, 2024 0.8500 0.8600 0.8300 0.8400 82,441 +0.00(+0.00%)
Oct 29, 2024 0.8400 0.9000 0.8400 0.8400 243,766 +0.00(+0.00%)
Oct 28, 2024 0.8000 0.8800 0.7900 0.8400 198,100 +0.03(+3.70%)
Oct 25, 2024 0.7500 0.8100 0.7500 0.8100 168,716 +0.06(+8.00%)
Oct 24, 2024 0.7400 0.7500 0.7300 0.7500 63,650 +0.02(+2.74%)
Oct 23, 2024 0.7400 0.7500 0.7000 0.7300 101,600 +0.01(+1.39%)
Oct 22, 2024 0.7200 0.8100 0.7000 0.7200 461,192 +0.01(+1.41%)
Oct 21, 2024 0.8500 0.8500 0.6900 0.7100 1,107,110 -0.09(-11.25%)
Oct 18, 2024 0.6900 0.8900 0.6900 0.8000 235,875 +0.12(+17.65%)
Oct 17, 2024 0.6900 0.6900 0.6700 0.6800 36,600 +0.02(+3.03%)
Oct 16, 2024 0.6600 0.6700 0.6500 0.6600 55,000 +0.04(+6.45%)
Oct 15, 2024 0.6500 0.6500 0.6000 0.6200 90,660 -0.02(-3.13%)
Oct 11, 2024 0.6400 0 -0.04(-5.88%)
Oct 10, 2024 0.5800 0.7000 0.5800 0.6800 152,817 +0.09(+15.25%)
Oct 09, 2024 0.5800 0.6300 0.5700 0.5900 1,153,456 +0.00(+0.00%)
Oct 08, 2024 0.5800 0.6200 0.5700 0.5900 129,996 +0.03(+5.36%)
Oct 07, 2024 0.5200 0.5800 0.5000 0.5600 209,327 +0.05(+9.80%)
Oct 04, 2024 0.4900 0.5100 0.4850 0.5100 44,500 +0.01(+2.00%)
Oct 03, 2024 0.5000 0.5000 0.4900 0.5000 21,683 +0.00(+0.00%)
Oct 02, 2024 0.5000 0.5000 0.4850 0.5000 26,000 +0.00(+0.00%)
Oct 01, 2024 0.4900 0.5000 0.4800 0.5000 103,000 +0.04(+8.70%)
Sep 30, 2024 0.4600 0.4600 0.4500 0.4600 84,800 -0.01(-2.13%)
Sep 27, 2024 0.4700 0.4800 0.4650 0.4700 52,500 +0.01(+2.17%)
Sep 26, 2024 0.4850 0.4850 0.4600 0.4600 39,743 -0.02(-5.15%)
Sep 25, 2024 0.4650 0.4850 0.4650 0.4850 14,000 +0.02(+4.30%)
Sep 24, 2024 0.4800 0.4800 0.4650 0.4650 28,513 -0.01(-2.11%)
Sep 23, 2024 0.4950 0.5000 0.4700 0.4750 55,100 -0.02(-4.04%)
Sep 20, 2024 0.5000 0.5000 0.4950 0.4950 32,600 +0.01(+1.02%)
Sep 19, 2024 0.5100 0.5100 0.4900 0.4900 55,619 +0.02(+4.26%)
Sep 18, 2024 0.4800 0.4800 0.4700 0.4700 80,680 -0.01(-2.08%)
Sep 17, 2024 0.4900 0.4900 0.4800 0.4800 8,000 -0.01(-1.03%)
Sep 16, 2024 0.5000 0.5000 0.4800 0.4850 35,557 -0.03(-4.90%)
Sep 13, 2024 0.5000 0.5200 0.4900 0.5100 54,850 +0.01(+2.00%)
Sep 12, 2024 0.5000 0.5200 0.4950 0.5000 169,900 -0.01(-1.96%)
Sep 11, 2024 0.5100 0.5200 0.4800 0.5100 57,500 +0.00(+0.00%)
Sep 10, 2024 0.5100 0.5100 0.5000 0.5100 43,000 +0.00(+0.00%)
Sep 09, 2024 0.5300 0.5300 0.4850 0.5100 215,750 +0.01(+2.00%)
Sep 06, 2024 0.5200 0.5300 0.5000 0.5000 20,000 -0.03(-5.66%)
Sep 05, 2024 0.5100 0.5300 0.5100 0.5300 32,108 +0.02(+3.92%)
Sep 04, 2024 0.5000 0.5100 0.5000 0.5100 25,196 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.