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 (%)
May 31, 2019 0.0650 0.0690 0.0650 0.0680 394,200 +0.01(+7.94%)
May 30, 2019 0.0660 0.0689 0.0630 0.0630 551,569 -0.00(-5.26%)
May 29, 2019 0.0690 0.0690 0.0660 0.0665 707,916 -0.00(-0.60%)
May 28, 2019 0.0675 0.0702 0.0661 0.0669 411,223 -0.00(-0.89%)
May 24, 2019 0.0690 0.0716 0.0670 0.0675 474,300 -0.00(-2.17%)
May 23, 2019 0.0689 0.0719 0.0662 0.0690 828,130 +0.00(+0.15%)
May 22, 2019 0.0660 0.0689 0.0660 0.0689 790,574 +0.00(+1.32%)
May 21, 2019 0.0740 0.0740 0.0656 0.0680 823,049 -0.00(-5.42%)
May 20, 2019 0.0710 0.0720 0.0690 0.0719 608,197 +0.00(+4.20%)
May 17, 2019 0.0690 0.0720 0.0671 0.0690 697,600 +0.00(+0.58%)
May 16, 2019 0.0690 0.0720 0.0650 0.0686 715,622 +0.00(+0.88%)
May 15, 2019 0.0720 0.0720 0.0650 0.0680 590,602 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0680 0.0680 608,500 -0.00(-2.86%)
May 13, 2019 0.0740 0.0770 0.0670 0.0700 1,547,476 -0.01(-7.89%)
May 10, 2019 0.0775 0.0775 0.0730 0.0760 572,800 +0.00(+1.74%)
May 09, 2019 0.0660 0.0750 0.0650 0.0747 1,677,908 +0.01(+14.92%)
May 08, 2019 0.0716 0.0721 0.0625 0.0650 2,633,367 -0.01(-10.96%)
May 07, 2019 0.0721 0.0800 0.0721 0.0730 929,284 -0.01(-8.75%)
May 06, 2019 0.0800 0.0800 0.0750 0.0800 618,768 +0.00(+0.00%)
May 03, 2019 0.0732 0.0800 0.0732 0.0800 828,200 +0.00(+1.27%)
May 02, 2019 0.0732 0.0790 0.0732 0.0790 648,078 -0.00(-0.63%)
May 01, 2019 0.0750 0.0795 0.0735 0.0795 939,545 +0.00(+2.58%)
Apr 30, 2019 0.0810 0.0850 0.0750 0.0775 1,075,790 -0.00(-3.13%)
Apr 29, 2019 0.0775 0.0890 0.0700 0.0800 1,392,312 +0.01(+7.38%)
Apr 26, 2019 0.0745 0.0800 0.0710 0.0745 1,112,700 +0.00(+3.47%)
Apr 25, 2019 0.0910 0.0920 0.0700 0.0720 2,295,234 -0.01(-16.76%)
Apr 24, 2019 0.0792 0.0870 0.0750 0.0865 4,029,089 +0.01(+16.89%)
Apr 23, 2019 0.0825 0.0975 0.0670 0.0740 8,304,651 -0.02(-20.43%)
Apr 22, 2019 0.1026 0.1060 0.0930 0.0930 3,279,536 -0.01(-11.43%)
Apr 18, 2019 0.1050 0.1100 0.1025 0.1050 936,700 -0.00(-2.78%)
Apr 17, 2019 0.1100 0.1150 0.1050 0.1080 508,366 -0.00(-1.82%)
Apr 16, 2019 0.1150 0.1200 0.1100 0.1100 436,093 -0.01(-7.41%)
Apr 15, 2019 0.1230 0.1230 0.1150 0.1188 626,805 -0.00(-3.34%)
Apr 12, 2019 0.1200 0.1270 0.1150 0.1229 392,800 +0.00(+2.42%)
Apr 11, 2019 0.1140 0.1200 0.1100 0.1200 1,252,928 +0.00(+2.74%)
Apr 10, 2019 0.1255 0.1255 0.1101 0.1168 1,875,797 -0.01(-6.93%)
Apr 09, 2019 0.1250 0.1300 0.1200 0.1255 1,062,478 -0.00(-3.39%)
Apr 08, 2019 0.1350 0.1350 0.1260 0.1299 615,334 -0.00(-1.96%)
Apr 05, 2019 0.1400 0.1400 0.1300 0.1325 484,400 -0.01(-5.36%)
Apr 04, 2019 0.1420 0.1420 0.1360 0.1400 547,149 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1400 0.1350 0.1400 584,286 +0.00(+0.86%)
Apr 02, 2019 0.1420 0.1440 0.1350 0.1388 358,827 +0.00(+1.31%)
Apr 01, 2019 0.1350 0.1405 0.1310 0.1370 514,681 +0.00(+2.16%)
Mar 29, 2019 0.1338 0.1380 0.1300 0.1341 420,400 -0.00(-2.47%)
Mar 28, 2019 0.1300 0.1400 0.1290 0.1375 734,040 +0.00(+0.36%)
Mar 27, 2019 0.1370 0.1440 0.1300 0.1370 367,333 +0.00(+2.62%)
Mar 26, 2019 0.1350 0.1440 0.1300 0.1335 588,217 -0.01(-3.89%)
Mar 25, 2019 0.1361 0.1445 0.1280 0.1389 1,025,594 +0.00(+0.94%)
Mar 22, 2019 0.1395 0.1395 0.1333 0.1376 701,200 +0.00(+0.15%)
Mar 21, 2019 0.1290 0.1400 0.1251 0.1374 1,136,402 +0.01(+9.92%)
Mar 20, 2019 0.1411 0.1420 0.1230 0.1250 1,924,099 -0.01(-9.42%)
Mar 19, 2019 0.1074 0.1409 0.1060 0.1380 8,987,537 +0.03(+31.30%)
Mar 18, 2019 0.1160 0.1195 0.1025 0.1051 6,117,174 -0.01(-11.98%)
Mar 15, 2019 0.1325 0.1350 0.1157 0.1194 4,128,400 -0.02(-11.56%)
Mar 14, 2019 0.1480 0.1500 0.1300 0.1350 2,337,018 -0.01(-8.85%)
Mar 13, 2019 0.1481 0.1500 0.1423 0.1481 1,321,370 +0.00(+0.00%)
Mar 12, 2019 0.1491 0.1540 0.1481 0.1481 750,424 -0.00(-2.57%)
Mar 11, 2019 0.1520 0.1560 0.1498 0.1520 603,767 -0.00(-1.30%)
Mar 08, 2019 0.1500 0.1550 0.1500 0.1540 573,200 +0.00(+0.00%)
Mar 07, 2019 0.1545 0.1590 0.1500 0.1540 572,604 -0.00(-0.65%)
Mar 06, 2019 0.1525 0.1590 0.1500 0.1550 841,041 +0.00(+0.00%)
Mar 05, 2019 0.1540 0.1555 0.1500 0.1550 1,001,535 +0.00(+0.65%)
Mar 04, 2019 0.1558 0.1590 0.1520 0.1540 620,280 -0.00(-0.65%)
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.