CC, MCADE-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, MCADE-USD: Metacade

12 Aug 2025

LAST: 0.0211	CHANGE: 0.00	OPEN: 0.0203	HIGH: 0.0218	ASK: 0.0000	VOLUME: 1.1M
LAST: 0.0211	CHG(%): 2.48	PREV: 0.0282	LOW: 0.0197	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0203	0.0218	0.0197	0.0211	1.1M
11 Aug 25	0.0214	0.0222	0.0200	0.0203	1.12M
10 Aug 25	0.0204	0.0224	0.0195	0.0214	1.2M
09 Aug 25	0.0176	0.0220	0.0166	0.0204	1.16M
08 Aug 25	0.0177	0.0192	0.0167	0.0176	1.09M
07 Aug 25	0.0168	0.0181	0.0167	0.0177	984.5K
06 Aug 25	0.0157	0.0174	0.0157	0.0168	1.13M
05 Aug 25	0.0169	0.0171	0.0157	0.0157	1M
04 Aug 25	0.0177	0.0187	0.0168	0.0169	959.5K
03 Aug 25	0.0172	0.0183	0.0170	0.0177	864.3K

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:	0.03
MA20:	0.03
MA50:	0.03
MA200:	0.02
STO9:	8.54
RSI14:	27.86
WPR14:	-96.15
MTM14:	-0.01
ROC14:	-0.27
Week High:	0.04
Week Low:	0.01
Month High:	0.05
Month Low:	0.01
Volatility:	94.90