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

ML Capital Group Inc (OP: MLCG )

N/A UNCHANGED
Last Price Updated: 11:52 AM EST, Jan 18, 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 (%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 1,400 +0.01(+26.98%)
May 24, 2019 0.0315 0.0315 0.0315 0 +0.01(+57.50%)
May 23, 2019 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
May 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2019 0.0200 0.0200 0.0200 0.0200 200 +0.01(+52.67%)
May 16, 2019 0.0131 0.0131 0.0131 19 +0.00(+0.00%)
May 15, 2019 0.0315 0.0315 0.0131 0.0131 545 -0.04(-76.81%)
May 14, 2019 0.0225 0.0655 0.0225 0.0565 4,213 +0.04(+178.33%)
May 10, 2019 0.0203 0.0203 0.0203 0 -0.00(-18.80%)
May 09, 2019 0.0250 0.0250 0.0250 0.0250 14,421 +0.01(+31.58%)
May 08, 2019 0.0190 0.0190 0.0190 0.0190 541 -0.01(-24.00%)
May 07, 2019 0.0250 0.0250 0.0250 0.0250 2,400 -0.03(-50.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 5,036 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0.0500 22,700 +0.00(+0.00%)
May 02, 2019 0.0270 0.0500 0.0270 0.0500 1,357 +0.02(+85.19%)
May 01, 2019 0.0270 0.0270 0.0270 10 +0.00(+0.00%)
Apr 30, 2019 0.0270 0.0270 0.0270 0.0270 595 +0.00(+0.00%)
Apr 29, 2019 0.0270 0.0270 0.0270 0.0270 1,409 +0.00(+0.00%)
Apr 25, 2019 0.0270 0.0270 0.0270 0 -0.00(-5.26%)
Apr 24, 2019 0.0270 0.0285 0.0270 0.0285 1,314 -0.01(-30.49%)
Apr 18, 2019 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Apr 17, 2019 0.0270 0.0410 0.0270 0.0410 424 +0.01(+24.24%)
Apr 16, 2019 0.0305 0.0330 0.0305 0.0330 1,037 +0.01(+22.22%)
Apr 12, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Apr 11, 2019 0.0270 0.0270 0.0270 57 +0.00(+0.00%)
Apr 10, 2019 0.0270 0.0270 0.0270 22 +0.00(+0.00%)
Apr 09, 2019 0.0270 0.0270 0.0270 0.0270 1,802 +0.00(+8.00%)
Apr 08, 2019 0.0300 0.0300 0.0250 0.0250 414 -0.02(-47.92%)
Apr 05, 2019 0.0225 0.0480 0.0225 0.0480 3,600 +0.00(+0.00%)
Apr 04, 2019 0.0480 0.0480 0.0480 48 +0.00(+0.00%)
Apr 03, 2019 0.0398 0.0480 0.0398 0.0480 1,494 +0.00(+0.00%)
Apr 02, 2019 0.0480 0.0480 0.0480 0.0480 1,698 +0.00(+0.00%)
Mar 29, 2019 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Mar 28, 2019 0.0440 0.0440 0.0440 0.0440 1,000 +0.03(+151.43%)
Mar 27, 2019 0.0175 0.0175 0.0175 1 +0.00(+0.00%)
Mar 26, 2019 0.0136 0.0175 0.0130 0.0175 1,660 -0.01(-33.96%)
Mar 25, 2019 0.0265 0.0265 0.0265 3 +0.00(+0.00%)
Mar 22, 2019 0.0265 0.0265 0.0265 10 +0.00(+0.00%)
Mar 21, 2019 0.0265 0.0265 0.0265 0.0265 1,921 -0.00(-1.85%)
Mar 20, 2019 0.0270 0.0270 0.0270 10 +0.00(+0.00%)
Mar 18, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Mar 15, 2019 0.0270 0.0270 0.0270 0.0270 200 +0.00(+0.00%)
Mar 14, 2019 0.0270 0.0270 0.0270 0.0270 1,016 +0.00(+0.00%)
Mar 11, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Mar 08, 2019 0.0270 0.0270 0.0270 1 +0.00(+0.00%)
Mar 07, 2019 0.0270 0.0270 0.0270 0.0270 360 +0.00(+0.00%)
Mar 06, 2019 0.0270 0.0300 0.0270 0.0270 2,301 +0.00(+1.50%)
Mar 04, 2019 0.0266 0.0266 0.0266 0 +0.00(+0.38%)
Mar 01, 2019 0.0480 0.0480 0.0265 0.0265 5,900 -0.02(-45.92%)
Feb 28, 2019 0.0490 0.0490 0.0490 0.0490 19,696 +0.02(+79.49%)
Feb 27, 2019 0.0490 0.0490 0.0273 0.0273 1,239 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0265 0.0273 7,352 -0.02(-43.36%)
Feb 25, 2019 0.0482 0.0482 0.0482 0.0482 974 +0.00(+7.11%)
Feb 22, 2019 0.0110 0.0518 0.0110 0.0450 28,000 -0.01(-13.29%)
Feb 21, 2019 0.0519 0.0519 0.0519 93 +0.00(+0.00%)
Feb 19, 2019 0.0519 0.0519 0.0519 0 +0.00(+0.00%)
Feb 15, 2019 0.0519 0.0519 0.0519 18 +0.00(+0.00%)
Feb 14, 2019 0.0519 0.0519 0.0519 37 +0.00(+0.00%)
Feb 13, 2019 0.0550 0.0550 0.0519 0.0519 2,289 -0.00(-4.77%)
Feb 12, 2019 0.0525 0.0545 0.0525 0.0545 5,388 +0.00(+0.93%)
Feb 11, 2019 0.0499 0.0540 0.0400 0.0540 26,033 +0.03(+134.78%)
Feb 06, 2019 0.0230 0.0230 0.0230 0 +0.01(+119.05%)
Feb 05, 2019 0.0105 0.0105 0.0105 0.0105 379 -0.01(-41.67%)
Feb 04, 2019 0.0180 0.0180 0.0180 0.0180 360 +0.01(+71.43%)
Feb 01, 2019 0.0105 0.0105 0.0105 0.0105 700 -0.00(-32.26%)
Jan 31, 2019 0.0155 0.0155 0.0155 21 +0.00(+0.00%)
Jan 30, 2019 0.0155 0.0155 0.0155 0.0155 370 +0.00(+0.00%)
Jan 25, 2019 0.0155 0.0155 0.0155 0 -0.03(-69.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 7,048 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 4,100 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0480 0.0500 4,410 +0.03(+150.00%)
Jan 18, 2019 0.0550 0.0550 0.0109 0.0200 2,100 +0.01(+90.48%)
Jan 17, 2019 0.0105 0.0105 0.0105 0.0105 308 -0.01(-47.50%)
Jan 16, 2019 0.0200 0.0200 0.0200 0.0200 3,111 -0.01(-33.33%)
Jan 15, 2019 0.0300 0.0300 0.0300 55 +0.00(+0.00%)
Jan 14, 2019 0.0300 0.0300 0.0300 0.0300 25,762 +0.00(+0.00%)
Jan 11, 2019 0.0300 0.0300 0.0300 5 +0.00(+0.00%)
Jan 10, 2019 0.0300 0.0300 0.0300 7 +0.00(+0.00%)
Jan 09, 2019 0.0340 0.0500 0.0300 0.0300 19,421 +0.01(+34.53%)
Jan 08, 2019 0.0223 0.0223 0.0223 46 +0.00(+0.00%)
Jan 07, 2019 0.0449 0.0449 0.0223 0.0223 6,554 -0.02(-50.22%)
Jan 04, 2019 0.0449 0.0449 0.0399 0.0448 8,600 +0.02(+102.71%)
Jan 03, 2019 0.0221 0.0221 0.0221 0.0221 371 +0.00(+0.45%)
Jan 02, 2019 0.0220 0.0220 0.0220 0.0220 1,963 +0.00(+0.00%)
Dec 31, 2018 0.0221 0.0221 0.0151 0.0220 3,200 +0.00(+0.00%)
Dec 28, 2018 0.0439 0.0439 0.0220 0.0220 6,100 +0.00(+0.00%)
Dec 27, 2018 0.0220 0.0220 0.0220 0.0220 7,705 +0.00(+2.33%)
Dec 26, 2018 0.0215 0.0215 0.0215 0.0215 1,413 +0.00(+0.00%)
Dec 24, 2018 0.0202 0.0215 0.0202 0.0215 5,000 +0.00(+0.00%)
Dec 21, 2018 0.0215 0.0274 0.0215 0.0215 4,100 +0.00(+1.42%)
Dec 20, 2018 0.0210 0.0212 0.0210 0.0212 1,122 -0.01(-35.76%)
Dec 19, 2018 0.0330 0.0330 0.0330 0.0330 620 -0.01(-26.50%)
Dec 18, 2018 0.0200 0.0449 0.0200 0.0449 331 +0.02(+87.08%)
Dec 17, 2018 0.0243 0.0243 0.0103 0.0240 2,921 -0.00(-11.11%)
Dec 14, 2018 0.0270 0.0270 0.0240 0.0270 1,000 -0.00(-10.00%)
Dec 13, 2018 0.0240 0.0300 0.0240 0.0300 1,032 +0.01(+22.45%)
Dec 12, 2018 0.0548 0.0548 0.0245 0.0245 2,131 -0.02(-44.32%)
Dec 11, 2018 0.0440 0.0440 0.0440 0.0440 202 +0.00(+0.00%)
Dec 10, 2018 0.0440 0.0440 0.0440 0.0440 10,536 +0.00(+0.00%)
Dec 07, 2018 0.0441 0.0441 0.0440 0.0440 2,900 +0.00(+0.00%)
Dec 06, 2018 0.0597 0.0597 0.0238 0.0440 15,529 +0.01(+46.18%)
Dec 04, 2018 0.0597 0.0598 0.0301 0.0301 3,400 -0.01(-33.11%)
Dec 03, 2018 0.0450 0.0450 0.0450 42 +0.00(+0.00%)
Nov 30, 2018 0.0699 0.0699 0.0300 0.0450 27,500 +0.01(+49.01%)
Nov 29, 2018 0.0302 0.0302 0.0302 1 +0.00(+0.00%)
Nov 28, 2018 0.0302 0.0302 0.0302 1 +0.00(+0.00%)
Nov 27, 2018 0.0301 0.0302 0.0301 0.0302 8,770 +0.01(+19.84%)
Nov 26, 2018 0.0252 0.0252 0.0252 19 +0.00(+0.00%)
Nov 21, 2018 0.0252 0.0252 0.0252 0 -0.05(-67.23%)
Nov 20, 2018 0.0769 0.0769 0.0769 0.0769 4,214 +0.05(+220.42%)
Nov 16, 2018 0.0240 0.0240 0.0240 0 -0.02(-46.67%)
Nov 15, 2018 0.0475 0.0475 0.0450 0.0450 10,352 -0.00(-5.46%)
Nov 12, 2018 0.0476 0.0476 0.0476 0 -0.00(-0.63%)
Nov 09, 2018 0.0500 0.0769 0.0476 0.0479 4,400 -0.03(-37.79%)
Nov 08, 2018 0.0770 0.0770 0.0770 0.0770 2,401 +0.00(+0.00%)
Nov 07, 2018 0.0770 0.0770 0.0770 3 +0.00(+0.00%)
Nov 06, 2018 0.0769 0.0770 0.0760 0.0770 2,637 +0.00(+0.26%)
Nov 05, 2018 0.0735 0.0769 0.0648 0.0768 4,128 +0.02(+39.89%)
Nov 01, 2018 0.0549 0.0549 0.0549 0 +0.01(+22.00%)
Oct 31, 2018 0.0500 0.0500 0.0450 0.0450 31,511 -0.00(-5.26%)
Oct 30, 2018 0.0478 0.0478 0.0475 0.0475 254 +0.00(+0.00%)
Oct 29, 2018 0.0475 0.0475 0.0475 0.0475 361 -0.00(-0.21%)
Oct 26, 2018 0.0498 0.0770 0.0476 0.0476 1,500 -0.00(-0.63%)
Oct 25, 2018 0.0476 0.0479 0.0476 0.0479 836 -0.03(-37.79%)
Oct 24, 2018 0.0770 0.0770 0.0770 0.0770 3,873 +0.00(+0.00%)
Oct 23, 2018 0.0452 0.0770 0.0452 0.0770 1,163 +0.03(+50.68%)
Oct 22, 2018 0.0511 0.0511 0.0511 0.0511 271 -0.00(-0.20%)
Oct 19, 2018 0.0512 0.0512 0.0512 5 +0.00(+0.00%)
Oct 18, 2018 0.0501 0.0529 0.0501 0.0512 7,802 +0.00(+1.79%)
Oct 17, 2018 0.0503 0.0503 0.0503 0.0503 309 -0.00(-8.55%)
Oct 16, 2018 0.0743 0.0770 0.0502 0.0550 15,411 +0.00(+5.16%)
Oct 15, 2018 0.0703 0.0770 0.0523 0.0523 3,893 +0.00(+3.98%)
Oct 12, 2018 0.0721 0.0770 0.0503 0.0503 6,300 -0.03(-34.68%)
Oct 11, 2018 0.0770 0.0770 0.0770 0.0770 3,779 +0.03(+62.79%)
Oct 10, 2018 0.0473 0.0473 0.0473 0.0473 278 -0.00(-4.25%)
Oct 09, 2018 0.0494 0.0494 0.0494 0.0494 324 -0.00(-7.84%)
Oct 08, 2018 0.0536 0.0536 0.0536 0.0536 966 +0.00(+0.00%)
Oct 05, 2018 0.0536 0.0550 0.0536 0.0536 14,700 -0.01(-10.67%)
Oct 04, 2018 0.0600 0.0770 0.0600 0.0600 15,701 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0770 0.0500 0.0600 62,481 +0.01(+17.19%)
Oct 02, 2018 0.0620 0.0620 0.0512 0.0512 23,740 -0.01(-16.75%)
Oct 01, 2018 0.0650 0.0650 0.0615 0.0615 10,907 +0.01(+29.75%)
Sep 28, 2018 0.0474 0.0474 0.0474 0.0474 2,500 +0.00(+0.21%)
Sep 27, 2018 0.0473 0.0473 0.0473 2 +0.00(+0.00%)
Sep 26, 2018 0.0472 0.0473 0.0472 0.0473 923 +0.00(+0.21%)
Sep 25, 2018 0.0631 0.0631 0.0472 0.0472 2,945 -0.00(-1.87%)
Sep 24, 2018 0.0649 0.0649 0.0481 0.0481 4,799 +0.00(+1.26%)
Sep 21, 2018 0.0472 0.0649 0.0472 0.0475 9,000 +0.00(+0.64%)
Sep 20, 2018 0.0620 0.0620 0.0472 0.0472 32,717 -0.02(-25.08%)
Sep 19, 2018 0.0486 0.0649 0.0486 0.0630 4,767 +0.02(+33.47%)
Sep 18, 2018 0.0472 0.0472 0.0472 63 +0.00(+0.00%)
Sep 17, 2018 0.0486 0.0486 0.0472 0.0472 2,022 +0.00(+0.21%)
Sep 14, 2018 0.0650 0.0650 0.0471 0.0471 300 -0.02(-27.54%)
Sep 13, 2018 0.0471 0.0650 0.0471 0.0650 4,453 +0.02(+33.74%)
Sep 12, 2018 0.0486 0.0486 0.0486 0.0486 3,725 -0.00(-0.41%)
Sep 10, 2018 0.0488 0.0488 0.0488 0 -0.02(-29.78%)
Sep 07, 2018 0.0471 0.0770 0.0471 0.0695 3,000 +0.02(+47.87%)
Sep 06, 2018 0.0790 0.0790 0.0470 0.0470 8,644 -0.03(-40.43%)
Sep 05, 2018 0.0799 0.0799 0.0789 0.0789 743 +0.03(+56.86%)
Sep 04, 2018 0.0556 0.0799 0.0503 0.0503 10,780 -0.01(-9.53%)
Aug 31, 2018 0.0556 0.0556 0.0556 0 -0.02(-21.36%)
Aug 30, 2018 0.0710 0.0710 0.0540 0.0707 16,521 -0.00(-0.42%)
Aug 29, 2018 0.0713 0.0779 0.0540 0.0710 49,135 -0.00(-4.70%)
Aug 28, 2018 0.0779 0.0779 0.0745 0.0745 8,940 +0.03(+58.17%)
Aug 27, 2018 0.0650 0.0650 0.0471 0.0471 15,906 -0.02(-27.54%)
Aug 24, 2018 0.0650 0.0650 0.0650 4 +0.00(+0.00%)
Aug 23, 2018 0.0799 0.0799 0.0590 0.0650 14,141 -0.01(-18.55%)
Aug 22, 2018 0.0600 0.0798 0.0580 0.0798 7,308 +0.02(+45.09%)
Aug 21, 2018 0.0756 0.0756 0.0550 0.0550 121,159 -0.03(-31.25%)
Aug 20, 2018 0.1300 0.1300 0.0720 0.0800 28,051 -0.01(-15.79%)
Aug 17, 2018 0.0671 0.0950 0.0671 0.0950 5,600 +0.03(+46.15%)
Aug 16, 2018 0.1080 0.1699 0.0650 0.0650 15,072 +0.06(+64900.00%)
Jul 19, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 18, 2018 0.0001 0.0002 0.0001 0.0001 20,971,756 +0.00(+0.00%)
Jul 17, 2018 0.0001 0.0001 0.0001 0.0001 10,822,844 +0.00(+0.00%)
Jul 16, 2018 0.0001 0.0002 0.0001 0.0001 12,690,023 +0.00(+0.00%)
Jul 13, 2018 0.0001 0.0002 0.0001 0.0001 89,580,592 +0.00(+0.00%)
Jul 12, 2018 0.0001 0.0001 0.0001 0.0001 52,076,664 +0.00(+0.00%)
Jul 11, 2018 0.0001 0.0001 0.0001 0.0001 3,500,000 +0.00(+0.00%)
Jul 10, 2018 0.0001 0.0002 0.0001 0.0001 51,960,456 +0.00(+0.00%)
Jul 09, 2018 0.0001 0.0002 0.0001 0.0001 3,490,066 -0.00(-50.00%)
Jul 06, 2018 0.0001 0.0002 0.0001 0.0002 6,455,208 +0.00(+100.00%)
Jul 05, 2018 0.0002 0.0002 0.0001 0.0001 1,100,000 +0.00(+0.00%)
Jul 03, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 02, 2018 0.0001 0.0001 0.0001 0.0001 27,150,000 +0.00(+0.00%)
Jun 29, 2018 0.0002 0.0002 0.0001 0.0001 1,969,000 -0.00(-33.33%)
Jun 28, 2018 0.0001 0.0002 0.0001 0.0001 46,557,512 +0.00(+0.00%)
Jun 27, 2018 0.0001 0.0001 0.0001 0.0001 1,345,062 +0.00(+50.00%)
Jun 26, 2018 0.0001 0.0002 0.0001 0.0001 18,440,578 -0.00(-50.00%)
Jun 25, 2018 0.0001 0.0002 0.0001 0.0002 1,535,000 +0.00(+100.00%)
Jun 22, 2018 0.0002 0.0002 0.0001 0.0001 3,499,999 +0.00(+0.00%)
Jun 21, 2018 0.0002 0.0002 0.0001 0.0001 5,235,000 -0.00(-33.33%)
Jun 20, 2018 0.0001 0.0002 0.0001 0.0001 24,315,098 -0.00(-25.00%)
Jun 19, 2018 0.0002 0.0002 0.0001 0.0002 4,665,499 +0.00(+0.00%)
Jun 18, 2018 0.0001 0.0002 0.0001 0.0002 29,783,520 +0.00(+0.00%)
Jun 15, 2018 0.0001 0.0002 0.0001 0.0002 6,394,489 +0.00(+33.33%)
Jun 14, 2018 0.0002 0.0002 0.0001 0.0001 4,115,789 +0.00(+0.00%)
Jun 13, 2018 0.0002 0.0002 0.0001 0.0001 13,820,000 +0.00(+0.00%)
Jun 12, 2018 0.0002 0.0002 0.0001 0.0001 3,760,000 +0.00(+0.00%)
Jun 11, 2018 0.0002 0.0002 0.0001 0.0001 29,260,000 -0.00(-25.00%)
Jun 08, 2018 0.0001 0.0002 0.0001 0.0002 1,165,000 +0.00(+100.00%)
Jun 07, 2018 0.0001 0.0002 0.0001 0.0001 13,774,000 -0.00(-50.00%)
Jun 06, 2018 0.0001 0.0002 0.0001 0.0002 1,170,000 +0.00(+33.33%)
Jun 05, 2018 0.0001 0.0002 0.0001 0.0001 476,399 -0.00(-25.00%)
Jun 04, 2018 0.0002 0.0002 0.0001 0.0002 300,980 +0.00(+100.00%)
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.