ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CTRL Group Limited - ordinary shares (NQ:MCTR)

2.435 +0.075 (+3.18%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2025 2.520 2.560 2.350 2.360 123,638 -0.19(-7.45%)
Jul 28, 2025 2.660 2.711 2.530 2.550 62,084 -0.13(-4.85%)
Jul 25, 2025 2.630 2.799 2.630 2.680 24,348 -0.02(-0.74%)
Jul 24, 2025 2.740 2.840 2.700 2.700 30,727 -0.08(-2.88%)
Jul 23, 2025 2.690 2.880 2.690 2.780 65,270 +0.07(+2.58%)
Jul 22, 2025 2.670 2.820 2.661 2.710 26,144 -0.01(-0.37%)
Jul 21, 2025 2.710 2.899 2.610 2.720 115,826 +0.01(+0.37%)
Jul 18, 2025 2.850 2.850 2.680 2.710 127,798 -0.14(-4.91%)
Jul 17, 2025 2.600 2.940 2.600 2.850 177,455 +0.07(+2.52%)
Jul 16, 2025 2.610 2.780 2.460 2.780 104,373 +0.11(+4.12%)
Jul 15, 2025 2.870 2.870 2.583 2.670 121,873 -0.13(-4.64%)
Jul 14, 2025 2.820 2.900 2.620 2.800 106,131 -0.05(-1.75%)
Jul 11, 2025 2.970 3.099 2.730 2.850 183,910 -0.16(-5.32%)
Jul 10, 2025 3.100 3.400 3.010 3.010 186,940 -0.27(-8.23%)
Jul 09, 2025 3.170 3.500 3.041 3.280 480,821 +0.25(+8.25%)
Jul 08, 2025 2.700 3.150 2.700 3.030 154,813 +0.35(+13.06%)
Jul 07, 2025 2.710 2.770 2.630 2.680 61,483 +0.02(+0.75%)
Jul 03, 2025 2.540 2.800 2.540 2.660 102,748 +0.04(+1.53%)
Jul 02, 2025 2.830 2.830 2.480 2.620 438,304 -0.14(-5.07%)
Jul 01, 2025 2.750 2.960 2.580 2.760 257,994 -0.06(-2.13%)
Jun 30, 2025 2.990 3.140 2.752 2.820 203,579 -0.25(-8.14%)
Jun 27, 2025 3.070 3.290 3.030 3.070 174,041 -0.12(-3.76%)
Jun 26, 2025 3.230 3.350 3.102 3.190 121,219 -0.06(-1.85%)
Jun 25, 2025 3.550 3.550 3.250 3.250 189,595 -0.24(-6.88%)
Jun 24, 2025 3.410 3.630 3.330 3.490 197,577 +0.09(+2.65%)
Jun 23, 2025 3.660 3.720 3.230 3.400 277,090 -0.23(-6.34%)
Jun 20, 2025 3.700 3.900 3.600 3.630 221,990 -0.21(-5.47%)
Jun 18, 2025 4.190 4.190 3.659 3.840 319,905 -0.01(-0.26%)
Jun 17, 2025 4.300 4.790 3.830 3.850 1,163,055 +0.20(+5.48%)
Jun 16, 2025 3.800 4.050 3.515 3.650 445,180 -0.10(-2.67%)
Jun 13, 2025 4.150 4.500 3.700 3.750 555,794 -0.36(-8.76%)
Jun 12, 2025 4.310 4.550 4.000 4.110 754,656 -0.29(-6.59%)
Jun 11, 2025 4.540 4.820 4.370 4.400 807,488 -0.13(-2.87%)
Jun 10, 2025 4.950 5.000 4.455 4.530 1,115,258 -0.61(-11.87%)
Jun 09, 2025 6.200 6.660 5.050 5.140 2,130,963 -0.62(-10.76%)
Jun 06, 2025 6.400 6.751 5.360 5.760 3,364,619 -1.64(-22.16%)
Jun 05, 2025 20.97 21.59 6.260 7.400 16,394,781 -8.00(-51.95%)
Jun 04, 2025 38.52 54.91 14.02 15.40 17,664,782 -17.50(-53.19%)
Jun 03, 2025 7.120 33.69 6.940 32.90 44,019,376 +28.00(+571.44%)
Jun 02, 2025 4.730 5.000 4.550 4.900 62,899 +0.18(+3.81%)
May 30, 2025 5.200 5.200 4.520 4.720 29,188 -1.16(-19.73%)
May 29, 2025 5.770 5.880 5.686 5.880 11,238 +0.21(+3.70%)
May 28, 2025 5.830 5.837 5.610 5.670 8,537 -0.05(-0.87%)
May 27, 2025 6.180 6.190 5.710 5.720 13,058 -0.24(-3.95%)
May 23, 2025 6.080 6.500 5.955 5.955 12,884 +0.05(+0.86%)
May 22, 2025 6.550 6.600 5.904 5.904 4,217 -0.71(-10.75%)
May 21, 2025 6.800 6.800 6.570 6.615 4,232 -0.33(-4.81%)
May 20, 2025 7.130 7.130 6.950 6.950 3,321 -0.18(-2.52%)
May 19, 2025 8.000 8.000 7.130 7.130 6,554 -1.12(-13.58%)
May 16, 2025 6.650 9.170 6.650 8.250 43,177 +1.19(+16.86%)
May 15, 2025 7.100 7.700 6.650 7.060 16,407 -0.38(-5.11%)
May 14, 2025 6.810 8.040 6.660 7.440 13,262 +0.93(+14.28%)
May 13, 2025 7.150 7.150 6.510 6.510 1,588 -0.15(-2.27%)
May 12, 2025 6.785 7.030 6.661 6.661 2,073 -0.39(-5.51%)
May 09, 2025 7.050 7.050 7.050 7.050 315 +0.55(+8.46%)
May 08, 2025 6.750 7.000 6.500 6.500 4,365 -0.17(-2.60%)
May 06, 2025 6.674 234 -0.63(-8.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.