CC, MC-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, MC-USD: Merit Circle

12 Aug 2025

LAST: 0.1265	CHANGE: 0.01	OPEN: 0.1166	HIGH: 0.1266	ASK: 0.0000	VOLUME: 195
LAST: 0.1265	CHG(%): 4.63	PREV: 0.2009	LOW: 0.1121	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.1166	0.1266	0.1121	0.1265	195
11 Aug 25	0.1123	0.1249	0.1123	0.1166	265
10 Aug 25	0.1174	0.1192	0.1120	0.1123	81
09 Aug 25	0.1103	0.1210	0.1096	0.1174	6.5K
08 Aug 25	0.1131	0.1160	0.0980	0.1103	3.8K
07 Aug 25	0.1065	0.1131	0.1052	0.1131	693
06 Aug 25	0.1045	0.1077	0.1044	0.1065	156
05 Aug 25	0.1092	0.1092	0.0994	0.1045	409
04 Aug 25	0.1054	0.1092	0.1043	0.1092	381
03 Aug 25	0.1055	0.1136	0.1034	0.1054	19

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.21
MA20:	0.22
MA50:	0.21
MA200:	0.81
STO9:	20.51
RSI14:	35.65
WPR14:	-72.59
MTM14:	-0.02
ROC14:	-0.11
Week High:	0.12
Week Low:	0.10
Month High:	0.12
Month Low:	0.09
Volatility:	87.25