Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcig Inc (OP: MCIG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 08, 2020 0.0279 0.0279 0.0279 0 +0.00(+11.60%)
Jul 07, 2020 0.0242 0.0258 0.0242 0.0250 215,956 -0.00(-2.72%)
Jul 06, 2020 0.0258 0.0270 0.0241 0.0257 787,010 -0.00(-3.02%)
Jul 02, 2020 0.0260 0.0270 0.0241 0.0265 836,600 -0.00(-1.85%)
Jul 01, 2020 0.0250 0.0270 0.0245 0.0270 641,081 +0.00(+7.57%)
Jun 30, 2020 0.0256 0.0260 0.0250 0.0251 449,105 -0.00(-1.95%)
Jun 29, 2020 0.0248 0.0270 0.0245 0.0256 521,286 +0.00(+1.59%)
Jun 26, 2020 0.0240 0.0262 0.0240 0.0252 381,500 +0.00(+5.00%)
Jun 25, 2020 0.0246 0.0283 0.0238 0.0240 197,839 -0.00(-2.44%)
Jun 24, 2020 0.0260 0.0260 0.0238 0.0246 735,291 -0.00(-3.53%)
Jun 23, 2020 0.0256 0.0260 0.0250 0.0255 1,161,016 -0.00(-1.92%)
Jun 22, 2020 0.0256 0.0280 0.0251 0.0260 716,309 -0.00(-5.45%)
Jun 19, 2020 0.0256 0.0280 0.0255 0.0275 353,400 -0.00(-1.79%)
Jun 18, 2020 0.0255 0.0280 0.0255 0.0280 544,257 +0.00(+0.00%)
Jun 17, 2020 0.0280 0.0280 0.0255 0.0280 837,502 +0.00(+1.45%)
Jun 16, 2020 0.0260 0.0280 0.0260 0.0276 524,316 -0.00(-1.43%)
Jun 15, 2020 0.0261 0.0288 0.0260 0.0280 623,798 +0.00(+0.36%)
Jun 12, 2020 0.0284 0.0288 0.0255 0.0279 295,100 -0.00(-3.12%)
Jun 11, 2020 0.0279 0.0294 0.0255 0.0288 853,748 -0.00(-0.69%)
Jun 10, 2020 0.0299 0.0300 0.0268 0.0290 1,244,472 -0.00(-3.01%)
Jun 09, 2020 0.0269 0.0299 0.0266 0.0299 698,034 +0.00(+11.57%)
Jun 08, 2020 0.0275 0.0290 0.0268 0.0268 736,983 -0.00(-3.60%)
Jun 05, 2020 0.0275 0.0295 0.0266 0.0278 1,118,800 -0.00(-2.80%)
Jun 04, 2020 0.0280 0.0286 0.0270 0.0286 718,069 +0.00(+0.00%)
Jun 03, 2020 0.0276 0.0298 0.0265 0.0286 552,594 +0.00(+2.14%)
Jun 02, 2020 0.0300 0.0320 0.0266 0.0280 600,650 -0.00(-12.50%)
Jun 01, 2020 0.0247 0.0328 0.0247 0.0320 1,392,427 +0.01(+23.08%)
May 29, 2020 0.0271 0.0279 0.0251 0.0260 856,200 -0.00(-4.76%)
May 28, 2020 0.0260 0.0285 0.0260 0.0273 790,533 -0.00(-4.21%)
May 27, 2020 0.0291 0.0291 0.0265 0.0285 594,532 -0.00(-1.72%)
May 26, 2020 0.0293 0.0300 0.0261 0.0290 940,240 +0.00(+0.00%)
May 22, 2020 0.0309 0.0309 0.0260 0.0290 804,600 -0.00(-2.03%)
May 21, 2020 0.0292 0.0305 0.0292 0.0296 615,264 -0.00(-2.63%)
May 20, 2020 0.0300 0.0320 0.0292 0.0304 731,339 -0.00(-0.33%)
May 19, 2020 0.0321 0.0321 0.0300 0.0305 781,339 -0.00(-4.69%)
May 18, 2020 0.0320 0.0349 0.0280 0.0320 1,883,782 +0.00(+6.67%)
May 15, 2020 0.0250 0.0300 0.0240 0.0300 1,227,900 +0.00(+18.58%)
May 14, 2020 0.0240 0.0259 0.0235 0.0253 498,725 +0.00(+2.02%)
May 13, 2020 0.0270 0.0295 0.0237 0.0248 1,109,628 -0.00(-4.62%)
May 12, 2020 0.0250 0.0280 0.0249 0.0260 645,928 +0.00(+4.00%)
May 11, 2020 0.0263 0.0270 0.0250 0.0250 753,384 -0.00(-2.34%)
May 08, 2020 0.0255 0.0270 0.0250 0.0256 274,700 -0.00(-1.54%)
May 07, 2020 0.0256 0.0274 0.0250 0.0260 843,485 +0.00(+4.00%)
May 06, 2020 0.0255 0.0272 0.0250 0.0250 213,952 +0.00(+0.00%)
May 05, 2020 0.0256 0.0283 0.0250 0.0250 1,400,556 -0.00(-3.85%)
May 04, 2020 0.0286 0.0287 0.0250 0.0260 646,482 -0.00(-2.99%)
May 01, 2020 0.0260 0.0286 0.0252 0.0268 818,900 +0.00(+0.75%)
Apr 30, 2020 0.0257 0.0275 0.0252 0.0266 302,338 +0.00(+5.14%)
Apr 29, 2020 0.0256 0.0286 0.0252 0.0253 690,927 -0.00(-0.39%)
Apr 28, 2020 0.0260 0.0260 0.0250 0.0254 558,375 -0.00(-2.68%)
Apr 27, 2020 0.0265 0.0285 0.0260 0.0261 781,552 -0.00(-5.09%)
Apr 24, 2020 0.0256 0.0308 0.0256 0.0275 1,011,600 +0.00(+0.73%)
Apr 23, 2020 0.0275 0.0280 0.0260 0.0273 960,408 -0.00(-1.80%)
Apr 22, 2020 0.0275 0.0290 0.0270 0.0278 602,740 +0.00(+0.36%)
Apr 21, 2020 0.0280 0.0295 0.0275 0.0277 642,814 -0.00(-1.07%)
Apr 20, 2020 0.0295 0.0300 0.0275 0.0280 800,415 -0.00(-6.98%)
Apr 17, 2020 0.0260 0.0303 0.0235 0.0301 1,332,600 +0.00(+16.22%)
Apr 16, 2020 0.0280 0.0280 0.0224 0.0259 3,465,849 -0.00(-7.50%)
Apr 15, 2020 0.0300 0.0300 0.0270 0.0280 858,870 -0.00(-4.44%)
Apr 14, 2020 0.0291 0.0350 0.0291 0.0293 1,571,117 -0.00(-2.66%)
Apr 13, 2020 0.0307 0.0308 0.0291 0.0301 1,199,082 -0.00(-1.95%)
Apr 09, 2020 0.0300 0.0317 0.0291 0.0307 430,800 +0.00(+2.33%)
Apr 08, 2020 0.0330 0.0330 0.0282 0.0300 719,275 -0.00(-2.91%)
Apr 07, 2020 0.0300 0.0329 0.0281 0.0309 494,411 +0.00(+3.00%)
Apr 06, 2020 0.0281 0.0310 0.0281 0.0300 316,943 +0.00(+3.45%)
Apr 03, 2020 0.0300 0.0317 0.0290 0.0290 211,200 -0.00(-4.29%)
Apr 02, 2020 0.0341 0.0341 0.0290 0.0303 249,289 +0.00(+7.83%)
Apr 01, 2020 0.0310 0.0333 0.0281 0.0281 990,751 -0.00(-9.35%)
Mar 31, 2020 0.0300 0.0336 0.0300 0.0310 395,367 -0.00(-5.49%)
Mar 30, 2020 0.0302 0.0340 0.0281 0.0328 680,717 +0.00(+5.47%)
Mar 27, 2020 0.0340 0.0340 0.0302 0.0311 403,600 -0.00(-4.89%)
Mar 26, 2020 0.0329 0.0330 0.0320 0.0327 977,282 -0.00(-0.30%)
Mar 25, 2020 0.0362 0.0362 0.0270 0.0328 1,475,657 -0.00(-6.29%)
Mar 24, 2020 0.0300 0.0363 0.0281 0.0350 2,869,072 +0.00(+9.38%)
Mar 23, 2020 0.0330 0.0330 0.0270 0.0320 808,142 -0.00(-2.14%)
Mar 20, 2020 0.0325 0.0330 0.0300 0.0327 926,200 -0.00(-0.91%)
Mar 19, 2020 0.0251 0.0330 0.0251 0.0330 728,399 +0.00(+0.00%)
Mar 18, 2020 0.0340 0.0375 0.0300 0.0330 1,405,419 -0.00(-6.78%)
Mar 17, 2020 0.0302 0.0380 0.0300 0.0354 840,708 -0.00(-7.81%)
Mar 16, 2020 0.0377 0.0400 0.0300 0.0384 1,177,623 +0.01(+16.36%)
Mar 13, 2020 0.0356 0.0379 0.0300 0.0330 1,862,600 -0.00(-0.90%)
Mar 12, 2020 0.0288 0.0359 0.0251 0.0333 1,878,446 +0.00(+2.46%)
Mar 11, 2020 0.0385 0.0385 0.0300 0.0325 1,456,543 -0.00(-10.71%)
Mar 10, 2020 0.0320 0.0485 0.0320 0.0364 1,548,388 +0.00(+13.75%)
Mar 09, 2020 0.0360 0.0380 0.0320 0.0320 2,034,164 -0.01(-19.80%)
Mar 06, 2020 0.0390 0.0485 0.0390 0.0399 1,574,000 -0.01(-13.07%)
Mar 05, 2020 0.0500 0.0500 0.0440 0.0459 859,999 -0.00(-4.37%)
Mar 04, 2020 0.0500 0.0550 0.0460 0.0480 980,823 +0.00(+6.67%)
Mar 03, 2020 0.0500 0.0500 0.0426 0.0450 787,211 +0.00(+5.63%)
Mar 02, 2020 0.0445 0.0470 0.0400 0.0426 767,697 +0.00(+5.45%)
Feb 28, 2020 0.0490 0.0490 0.0400 0.0404 1,988,100 -0.01(-14.04%)
Feb 27, 2020 0.0542 0.0570 0.0450 0.0470 1,116,003 -0.00(-8.38%)
Feb 26, 2020 0.0555 0.0600 0.0500 0.0513 1,403,615 -0.01(-12.01%)
Feb 25, 2020 0.0640 0.0640 0.0451 0.0583 537,858 +0.00(+0.52%)
Feb 24, 2020 0.0450 0.0590 0.0450 0.0580 918,832 +0.00(+0.87%)
Feb 21, 2020 0.0589 0.0600 0.0500 0.0575 1,405,800 -0.00(-4.17%)
Feb 20, 2020 0.0620 0.0640 0.0575 0.0600 373,743 -0.00(-3.38%)
Feb 19, 2020 0.0600 0.0670 0.0544 0.0621 933,174 +0.00(+3.50%)
Feb 18, 2020 0.0500 0.0688 0.0500 0.0600 1,328,643 +0.01(+15.38%)
Feb 14, 2020 0.0517 0.0539 0.0441 0.0520 761,600 +0.00(+0.00%)
Feb 13, 2020 0.0425 0.0520 0.0420 0.0520 970,052 +0.01(+19.54%)
Feb 12, 2020 0.0530 0.0530 0.0380 0.0435 3,012,746 -0.01(-17.92%)
Feb 11, 2020 0.0516 0.0600 0.0500 0.0530 1,125,781 -0.00(-3.64%)
Feb 10, 2020 0.0600 0.0657 0.0510 0.0550 2,159,262 -0.00(-8.33%)
Feb 07, 2020 0.0683 0.0685 0.0560 0.0600 2,868,100 -0.01(-13.67%)
Feb 06, 2020 0.0790 0.0790 0.0680 0.0695 1,573,174 -0.00(-6.08%)
Feb 05, 2020 0.0820 0.0820 0.0680 0.0740 2,336,501 -0.00(-5.13%)
Feb 04, 2020 0.0730 0.0850 0.0720 0.0780 5,555,549 -0.01(-11.36%)
Feb 03, 2020 0.0700 0.0880 0.0672 0.0880 12,533,947 +0.02(+32.13%)
Jan 31, 2020 0.0643 0.0759 0.0615 0.0666 2,994,500 -0.00(-1.77%)
Jan 30, 2020 0.0775 0.0780 0.0605 0.0678 6,890,512 -0.01(-11.95%)
Jan 29, 2020 0.0597 0.0780 0.0561 0.0770 15,795,287 +0.02(+37.25%)
Jan 28, 2020 0.0418 0.0590 0.0413 0.0561 13,770,131 +0.02(+38.52%)
Jan 27, 2020 0.0380 0.0405 0.0365 0.0405 1,076,483 +0.00(+6.58%)
Jan 24, 2020 0.0399 0.0440 0.0365 0.0380 1,674,900 -0.00(-3.55%)
Jan 23, 2020 0.0315 0.0479 0.0315 0.0394 4,244,972 +0.01(+26.28%)
Jan 22, 2020 0.0405 0.0418 0.0290 0.0312 3,407,116 -0.01(-22.96%)
Jan 21, 2020 0.0490 0.0490 0.0350 0.0405 7,089,966 -0.01(-15.45%)
Jan 17, 2020 0.0220 0.0494 0.0220 0.0479 22,789,500 +0.03(+116.74%)
Jan 16, 2020 0.0222 0.0240 0.0220 0.0221 242,087 -0.00(-7.92%)
Jan 15, 2020 0.0240 0.0240 0.0220 0.0240 499,502 +0.00(+0.00%)
Jan 14, 2020 0.0228 0.0243 0.0220 0.0240 403,138 +0.00(+0.00%)
Jan 13, 2020 0.0243 0.0243 0.0221 0.0240 433,531 +0.00(+0.84%)
Jan 10, 2020 0.0216 0.0243 0.0216 0.0238 431,800 +0.00(+8.18%)
Jan 09, 2020 0.0225 0.0243 0.0212 0.0220 462,487 -0.00(-9.47%)
Jan 08, 2020 0.0206 0.0243 0.0206 0.0243 444,887 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0248 0.0200 0.0243 486,737 +0.00(+9.46%)
Jan 06, 2020 0.0240 0.0249 0.0220 0.0222 167,638 -0.00(-9.02%)
Jan 03, 2020 0.0243 0.0249 0.0230 0.0244 564,100 +0.00(+1.67%)
Jan 02, 2020 0.0210 0.0240 0.0210 0.0240 458,922 +0.00(+13.74%)
Dec 31, 2019 0.0221 0.0240 0.0201 0.0211 1,815,200 -0.00(-4.52%)
Dec 30, 2019 0.0237 0.0240 0.0220 0.0221 1,353,115 -0.00(-7.92%)
Dec 27, 2019 0.0256 0.0256 0.0237 0.0240 730,400 -0.00(-5.88%)
Dec 26, 2019 0.0250 0.0256 0.0230 0.0255 318,913 +0.00(+2.00%)
Dec 24, 2019 0.0231 0.0252 0.0230 0.0250 322,800 +0.00(+4.60%)
Dec 23, 2019 0.0230 0.0280 0.0230 0.0239 590,877 -0.00(-4.78%)
Dec 20, 2019 0.0240 0.0279 0.0230 0.0251 1,027,000 +0.00(+9.13%)
Dec 19, 2019 0.0245 0.0247 0.0221 0.0230 695,028 -0.00(-6.88%)
Dec 18, 2019 0.0238 0.0250 0.0217 0.0247 947,053 +0.00(+13.82%)
Dec 17, 2019 0.0200 0.0221 0.0200 0.0217 1,363,139 +0.00(+8.50%)
Dec 16, 2019 0.0210 0.0230 0.0200 0.0200 2,142,497 -0.00(-13.04%)
Dec 13, 2019 0.0235 0.0241 0.0201 0.0230 656,400 -0.00(-4.56%)
Dec 12, 2019 0.0235 0.0265 0.0235 0.0241 624,494 +0.00(+2.55%)
Dec 11, 2019 0.0252 0.0283 0.0223 0.0235 1,745,166 -0.00(-16.07%)
Dec 10, 2019 0.0280 0.0281 0.0260 0.0280 700,656 +0.00(+0.00%)
Dec 09, 2019 0.0261 0.0281 0.0250 0.0280 789,749 +0.00(+6.87%)
Dec 06, 2019 0.0281 0.0281 0.0250 0.0262 533,000 -0.00(-1.13%)
Dec 05, 2019 0.0276 0.0288 0.0250 0.0265 410,747 -0.00(-5.36%)
Dec 04, 2019 0.0275 0.0300 0.0275 0.0280 99,569 +0.00(+1.82%)
Dec 03, 2019 0.0275 0.0329 0.0275 0.0275 460,076 -0.00(-8.64%)
Dec 02, 2019 0.0300 0.0340 0.0250 0.0301 1,026,207 -0.00(-2.90%)
Nov 29, 2019 0.0300 0.0340 0.0250 0.0310 1,015,200 +0.00(+3.33%)
Nov 27, 2019 0.0300 0.0335 0.0300 0.0300 161,400 -0.00(-5.06%)
Nov 26, 2019 0.0310 0.0330 0.0300 0.0316 288,952 +0.00(+1.61%)
Nov 25, 2019 0.0310 0.0340 0.0310 0.0311 444,269 -0.00(-8.53%)
Nov 22, 2019 0.0340 0.0340 0.0310 0.0340 371,500 +0.00(+0.29%)
Nov 21, 2019 0.0260 0.0345 0.0260 0.0339 2,383,159 +0.01(+23.27%)
Nov 20, 2019 0.0295 0.0295 0.0253 0.0275 728,010 -0.00(-6.78%)
Nov 19, 2019 0.0270 0.0299 0.0250 0.0295 912,846 +0.00(+3.51%)
Nov 18, 2019 0.0300 0.0310 0.0269 0.0285 789,630 -0.00(-3.39%)
Nov 15, 2019 0.0320 0.0320 0.0270 0.0295 1,172,100 -0.00(-6.65%)
Nov 14, 2019 0.0326 0.0326 0.0301 0.0316 396,407 +0.00(+1.61%)
Nov 13, 2019 0.0340 0.0340 0.0300 0.0311 191,182 -0.00(-8.53%)
Nov 12, 2019 0.0300 0.0340 0.0300 0.0340 195,495 +0.00(+9.68%)
Nov 11, 2019 0.0310 0.0330 0.0302 0.0310 265,428 -0.00(-6.06%)
Nov 08, 2019 0.0315 0.0330 0.0300 0.0330 352,500 +0.00(+4.76%)
Nov 07, 2019 0.0330 0.0330 0.0300 0.0315 372,682 -0.00(-4.26%)
Nov 06, 2019 0.0340 0.0350 0.0306 0.0329 1,041,148 -0.00(-3.24%)
Nov 05, 2019 0.0300 0.0390 0.0300 0.0340 643,371 +0.00(+8.63%)
Nov 04, 2019 0.0321 0.0331 0.0300 0.0313 434,481 -0.00(-0.63%)
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.