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 (%)
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%)
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.