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 (%)
Sep 28, 2018 0.2515 0.2635 0.2500 0.2590 1,692,200 +0.01(+2.98%)
Sep 27, 2018 0.2518 0.2685 0.2510 0.2515 1,244,247 -0.00(-1.37%)
Sep 26, 2018 0.2665 0.2670 0.2550 0.2550 1,854,879 -0.01(-4.10%)
Sep 25, 2018 0.2650 0.2750 0.2620 0.2659 2,051,830 -0.01(-2.60%)
Sep 24, 2018 0.2788 0.2788 0.2600 0.2730 1,885,787 -0.00(-1.37%)
Sep 21, 2018 0.2725 0.2789 0.2710 0.2768 1,792,200 -0.00(-0.79%)
Sep 20, 2018 0.2900 0.2950 0.2650 0.2790 2,529,980 -0.01(-2.45%)
Sep 19, 2018 0.2956 0.3030 0.2860 0.2860 5,133,515 +0.01(+2.99%)
Sep 18, 2018 0.2549 0.2800 0.2520 0.2777 2,148,048 +0.02(+7.76%)
Sep 17, 2018 0.2652 0.2707 0.2511 0.2577 1,963,435 -0.01(-2.39%)
Sep 14, 2018 0.2660 0.2705 0.2611 0.2640 654,300 -0.01(-2.22%)
Sep 13, 2018 0.2700 0.2750 0.2650 0.2700 1,072,214 +0.00(+1.69%)
Sep 12, 2018 0.2675 0.2780 0.2622 0.2655 1,882,764 -0.00(-0.30%)
Sep 11, 2018 0.2750 0.2770 0.2620 0.2663 2,099,765 -0.01(-3.44%)
Sep 10, 2018 0.2890 0.2894 0.2702 0.2758 1,668,310 -0.01(-4.57%)
Sep 07, 2018 0.2750 0.2900 0.2738 0.2890 1,484,200 +0.01(+5.09%)
Sep 06, 2018 0.2698 0.2799 0.2611 0.2750 1,854,118 +0.00(+0.04%)
Sep 05, 2018 0.2900 0.2915 0.2620 0.2749 2,552,696 -0.01(-3.98%)
Sep 04, 2018 0.3050 0.3050 0.2850 0.2863 2,605,017 -0.02(-6.10%)
Aug 31, 2018 0.3049 0.3049 0.3049 0 -0.00(-1.29%)
Aug 30, 2018 0.3320 0.3400 0.2880 0.3089 4,081,177 -0.02(-6.96%)
Aug 29, 2018 0.3400 0.3505 0.3200 0.3320 5,106,695 -0.00(-1.19%)
Aug 28, 2018 0.3197 0.3440 0.3101 0.3360 4,059,870 +0.02(+8.00%)
Aug 27, 2018 0.3060 0.3330 0.3042 0.3111 4,806,631 +0.00(+1.37%)
Aug 24, 2018 0.2918 0.3100 0.2850 0.3069 2,345,300 +0.02(+6.08%)
Aug 23, 2018 0.2850 0.2990 0.2850 0.2893 1,797,907 +0.00(+1.51%)
Aug 22, 2018 0.2852 0.2890 0.2750 0.2850 1,596,738 +0.00(+0.04%)
Aug 21, 2018 0.3001 0.3050 0.2611 0.2849 4,094,446 -0.01(-3.39%)
Aug 20, 2018 0.2600 0.3000 0.2550 0.2949 8,470,537 +0.04(+17.96%)
Aug 17, 2018 0.2380 0.2540 0.2380 0.2500 755,200 +0.01(+4.17%)
Aug 16, 2018 0.2323 0.2500 0.2226 0.2400 972,733 +0.00(+1.27%)
Aug 15, 2018 0.2309 0.2425 0.2200 0.2370 1,707,624 +0.01(+3.95%)
Aug 14, 2018 0.2200 0.2280 0.2191 0.2280 1,192,981 +0.01(+2.24%)
Aug 13, 2018 0.2260 0.2280 0.2200 0.2230 1,120,527 -0.01(-2.19%)
Aug 10, 2018 0.2289 0.2300 0.2250 0.2280 740,800 -0.00(-0.87%)
Aug 09, 2018 0.2380 0.2380 0.2275 0.2300 1,071,487 -0.00(-2.13%)
Aug 08, 2018 0.2375 0.2400 0.2310 0.2350 962,258 -0.00(-1.67%)
Aug 07, 2018 0.2405 0.2450 0.2365 0.2390 1,163,242 -0.00(-0.83%)
Aug 06, 2018 0.2508 0.2580 0.2410 0.2410 633,127 -0.01(-3.60%)
Aug 03, 2018 0.2600 0.2600 0.2490 0.2500 481,800 -0.01(-3.10%)
Aug 02, 2018 0.2538 0.2600 0.2490 0.2580 608,554 +0.00(+1.57%)
Aug 01, 2018 0.2550 0.2700 0.2500 0.2540 781,134 -0.01(-4.15%)
Jul 31, 2018 0.2645 0.2700 0.2535 0.2650 561,835 +0.00(+0.45%)
Jul 30, 2018 0.2600 0.2645 0.2580 0.2638 878,523 +0.00(+1.46%)
Jul 27, 2018 0.2580 0.2600 0.2488 0.2600 574,900 +0.01(+4.00%)
Jul 26, 2018 0.2500 0.2600 0.2400 0.2500 862,491 +0.00(+1.63%)
Jul 25, 2018 0.2475 0.2500 0.2381 0.2460 759,187 -0.00(-1.60%)
Jul 24, 2018 0.2331 0.2560 0.2325 0.2500 944,474 +0.02(+6.84%)
Jul 23, 2018 0.2550 0.2550 0.2330 0.2340 1,310,353 -0.02(-6.40%)
Jul 20, 2018 0.2623 0.2647 0.2500 0.2500 843,667 -0.01(-2.00%)
Jul 19, 2018 0.2725 0.2800 0.2500 0.2551 667,589 -0.01(-2.07%)
Jul 18, 2018 0.2580 0.2650 0.2500 0.2605 1,223,701 +0.01(+3.17%)
Jul 17, 2018 0.2585 0.2622 0.2500 0.2525 1,612,453 -0.02(-6.13%)
Jul 16, 2018 0.2717 0.2820 0.2598 0.2690 1,133,255 -0.00(-1.46%)
Jul 13, 2018 0.2772 0.2800 0.2700 0.2730 672,096 -0.01(-2.33%)
Jul 12, 2018 0.2890 0.2890 0.2700 0.2795 1,079,908 -0.01(-3.29%)
Jul 11, 2018 0.2889 0.2990 0.2730 0.2890 1,304,777 +0.00(+0.45%)
Jul 10, 2018 0.2920 0.2993 0.2877 0.2877 746,963 -0.01(-1.75%)
Jul 09, 2018 0.2935 0.2950 0.2865 0.2928 756,115 -0.00(-0.06%)
Jul 06, 2018 0.2884 0.2950 0.2800 0.2930 595,874 +0.00(+1.07%)
Jul 05, 2018 0.2800 0.2990 0.2800 0.2899 684,145 -0.01(-3.04%)
Jul 03, 2018 0.2990 0.2990 0.2990 0 -0.00(-0.30%)
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.