CC, MERL-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, MERL-USD: Merlin Chain USD

18 Aug 2025

LAST: 0.1154	CHANGE: 0.03	OPEN: 0.1147	HIGH: 0.1160	ASK: 0.0000	VOLUME: 17.47M
LAST: 0.1154	CHG(%): 11.07	PREV: 0.3153	LOW: 0.1103	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.1147	0.1160	0.1103	0.1154	17.47M
17 Aug 25	0.1152	0.1192	0.1125	0.1147	10.3M
16 Aug 25	0.1088	0.1182	0.1083	0.1152	13.73M
15 Aug 25	0.1082	0.1116	0.1068	0.1088	18.97M
14 Aug 25	0.1129	0.1164	0.1059	0.1082	25.05M
13 Aug 25	0.1168	0.1184	0.1116	0.1129	24.83M
12 Aug 25	0.1102	0.1176	0.1100	0.1168	16.72M
11 Aug 25	0.1163	0.1215	0.1098	0.1102	30.36M
10 Aug 25	0.1164	0.1190	0.1126	0.1163	12.29M
09 Aug 25	0.1152	0.1198	0.1141	0.1164	9.74M

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:	0.29
MA20:	0.29
MA50:	0.19
MA200:	0.24
STO9:	57.56
RSI14:	44.68
WPR14:	-55.31
MTM14:	0.00
ROC14:	0.00
Week High:	0.12
Week Low:	0.10
Month High:	0.16
Month Low:	0.09
Volatility:	434.34