'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Mountain Commerce Bancorp, Inc. (MCBI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

17.54

-0.21

(-1.17%)

At close: 02:29PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	17.54	17.54	17.54	17.54	17.54	400
25 Apr 2024	17.75	17.75	17.75	17.75	17.75	800
24 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
23 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
22 Apr 2024	18.00	18.00	18.00	18.00	18.00	100
19 Apr 2024	17.75	18.00	17.75	18.00	18.00	4,000
18 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
17 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
16 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
15 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
12 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
11 Apr 2024	18.00	18.00	18.00	18.00	18.00	-
10 Apr 2024	17.66	18.00	17.63	18.00	18.00	1,600
09 Apr 2024	18.15	18.15	18.15	18.15	18.15	-
08 Apr 2024	18.00	18.25	17.61	18.15	18.15	10,100
05 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
04 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
03 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
02 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
01 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
28 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
27 Mar 2024	17.75	18.25	17.65	18.25	18.25	10,400
26 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
25 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
22 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
21 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
20 Mar 2024	17.78	18.25	17.76	18.25	18.25	5,800
19 Mar 2024	17.65	18.25	17.65	17.71	17.71	15,600
18 Mar 2024	18.25	18.25	18.25	18.25	18.25	-
15 Mar 2024	17.90	18.25	17.90	18.25	18.25	15,500
14 Mar 2024	18.45	18.45	18.45	18.45	18.45	-
13 Mar 2024	18.45	18.45	18.45	18.45	18.45	-
12 Mar 2024	18.45	18.45	18.45	18.45	18.45	-
11 Mar 2024	18.45	18.45	18.45	18.45	18.45	-
08 Mar 2024	17.90	18.45	17.90	18.45	18.45	600
07 Mar 2024	17.90	17.90	17.90	17.90	17.90	-
06 Mar 2024	17.90	17.90	17.90	17.90	17.90	-
05 Mar 2024	17.82	17.90	17.82	17.90	17.90	7,600
04 Mar 2024	17.82	17.90	17.81	17.90	17.90	2,600
01 Mar 2024	18.00	18.00	18.00	18.00	18.00	-
29 Feb 2024	18.00	18.00	18.00	18.00	18.00	-
28 Feb 2024	18.00	18.00	17.65	18.00	18.00	5,700
27 Feb 2024	18.45	18.45	18.45	18.45	18.45	-
26 Feb 2024	18.45	18.45	18.45	18.45	18.45	-
23 Feb 2024	18.02	18.45	18.02	18.45	18.45	1,200
22 Feb 2024	18.50	18.50	18.50	18.50	18.50	-
21 Feb 2024	18.50	18.50	18.50	18.50	18.50	-
20 Feb 2024	18.50	18.50	18.50	18.50	18.50	-
16 Feb 2024	18.50	18.50	18.50	18.50	18.50	-
15 Feb 2024	18.24	18.50	18.24	18.50	18.50	800
14 Feb 2024	18.24	18.24	18.24	18.24	18.24	-
13 Feb 2024	18.50	18.50	18.00	18.24	18.24	6,200
12 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
09 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
08 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
07 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
06 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
05 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
02 Feb 2024	18.55	18.55	18.55	18.55	18.55	-
02 Feb 2024	0.08 Dividend
01 Feb 2024	18.50	18.55	18.50	18.55	18.47	300
31 Jan 2024	18.60	18.60	18.60	18.60	18.52	700
30 Jan 2024	18.60	18.60	18.60	18.60	18.52	-
29 Jan 2024	18.51	18.60	18.50	18.60	18.52	4,000
26 Jan 2024	18.65	18.65	18.65	18.65	18.57	-
25 Jan 2024	18.65	18.65	18.65	18.65	18.57	-
24 Jan 2024	18.55	18.65	18.55	18.65	18.57	39,100
23 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
22 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
19 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
18 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
17 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
16 Jan 2024	18.30	18.50	18.30	18.50	18.42	2,400
12 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
11 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
10 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
09 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
08 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
05 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
04 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
03 Jan 2024	18.43	18.50	18.43	18.50	18.42	2,400
02 Jan 2024	18.50	18.50	18.50	18.50	18.42	-
29 Dec 2023	18.50	18.50	18.50	18.50	18.42	100
28 Dec 2023	18.35	18.40	18.35	18.40	18.32	4,100
27 Dec 2023	18.25	18.27	18.25	18.27	18.19	4,000
26 Dec 2023	18.15	18.15	18.15	18.15	18.07	-
22 Dec 2023	18.15	18.15	18.15	18.15	18.07	1,000
21 Dec 2023	18.25	18.25	18.25	18.25	18.17	-
20 Dec 2023	18.25	18.25	18.25	18.25	18.17	1,000
19 Dec 2023	18.00	18.00	18.00	18.00	17.92	-
18 Dec 2023	18.00	18.00	18.00	18.00	17.92	-
15 Dec 2023	18.00	18.25	18.00	18.00	17.92	3,600
14 Dec 2023	17.50	18.00	17.50	18.00	17.92	500
13 Dec 2023	17.00	17.00	17.00	17.00	16.93	-
12 Dec 2023	17.00	17.00	17.00	17.00	16.93	-
11 Dec 2023	17.00	17.00	17.00	17.00	16.93	-
08 Dec 2023	16.95	17.00	16.95	17.00	16.93	4,700
07 Dec 2023	16.75	16.75	16.75	16.75	16.68	300
06 Dec 2023	16.50	16.50	16.50	16.50	16.43	-
05 Dec 2023	16.50	16.50	16.50	16.50	16.43	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,363.43+696.24(+1.40%)

'We sold £1.5m of product sold in first week'

Mountain Commerce Bancorp, Inc. (MCBI)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,363.43
+696.24(+1.40%)