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 30, 2019 0.0380 0.0380 0.0338 0.0348 490,389 -0.00(-6.45%)
Sep 27, 2019 0.0308 0.0390 0.0308 0.0372 448,000 +0.01(+20.00%)
Sep 26, 2019 0.0311 0.0340 0.0300 0.0310 314,271 -0.00(-5.20%)
Sep 25, 2019 0.0339 0.0340 0.0320 0.0327 613,132 -0.00(-0.91%)
Sep 24, 2019 0.0350 0.0350 0.0311 0.0330 292,283 -0.00(-5.71%)
Sep 23, 2019 0.0344 0.0350 0.0321 0.0350 431,854 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0350 0.0303 0.0350 477,800 -0.00(-3.58%)
Sep 19, 2019 0.0360 0.0400 0.0340 0.0363 622,015 +0.00(+0.83%)
Sep 18, 2019 0.0334 0.0360 0.0320 0.0360 542,752 +0.00(+7.78%)
Sep 17, 2019 0.0398 0.0399 0.0330 0.0334 1,196,298 -0.01(-14.36%)
Sep 16, 2019 0.0379 0.0400 0.0350 0.0390 693,414 +0.00(+12.72%)
Sep 13, 2019 0.0415 0.0415 0.0300 0.0346 2,253,800 -0.01(-13.28%)
Sep 12, 2019 0.0400 0.0430 0.0375 0.0399 1,792,587 -0.00(-7.21%)
Sep 11, 2019 0.0480 0.0480 0.0400 0.0430 1,835,061 -0.01(-10.42%)
Sep 10, 2019 0.0505 0.0505 0.0470 0.0480 754,949 -0.00(-5.51%)
Sep 09, 2019 0.0522 0.0529 0.0500 0.0508 543,788 -0.00(-2.68%)
Sep 06, 2019 0.0539 0.0539 0.0522 0.0522 328,700 +0.00(+0.00%)
Sep 05, 2019 0.0550 0.0550 0.0500 0.0522 668,235 -0.00(-5.09%)
Sep 04, 2019 0.0530 0.0569 0.0530 0.0550 205,545 +0.00(+1.85%)
Sep 03, 2019 0.0600 0.0600 0.0500 0.0540 328,377 +0.00(+3.85%)
Aug 30, 2019 0.0501 0.0590 0.0500 0.0520 467,500 -0.00(-4.06%)
Aug 29, 2019 0.0550 0.0611 0.0510 0.0542 495,902 -0.00(-1.63%)
Aug 28, 2019 0.0515 0.0630 0.0515 0.0551 276,783 +0.00(+3.96%)
Aug 27, 2019 0.0515 0.0599 0.0515 0.0530 214,671 +0.00(+3.92%)
Aug 26, 2019 0.0601 0.0618 0.0500 0.0510 1,263,392 -0.01(-15.14%)
Aug 23, 2019 0.0601 0.0609 0.0601 0.0601 539,500 -0.00(-1.31%)
Aug 22, 2019 0.0581 0.0678 0.0581 0.0609 392,392 +0.00(+3.22%)
Aug 21, 2019 0.0600 0.0640 0.0581 0.0590 592,925 -0.00(-4.53%)
Aug 20, 2019 0.0580 0.0685 0.0580 0.0618 342,073 +0.00(+3.87%)
Aug 19, 2019 0.0582 0.0619 0.0581 0.0595 351,207 +0.00(+0.85%)
Aug 16, 2019 0.0600 0.0619 0.0582 0.0590 171,300 -0.00(-2.96%)
Aug 15, 2019 0.0619 0.0650 0.0580 0.0608 420,025 -0.00(-6.32%)
Aug 14, 2019 0.0600 0.0680 0.0580 0.0649 383,044 +0.00(+4.68%)
Aug 13, 2019 0.0640 0.0700 0.0600 0.0620 434,419 -0.00(-2.97%)
Aug 12, 2019 0.0625 0.0700 0.0600 0.0639 349,550 -0.01(-8.71%)
Aug 09, 2019 0.0670 0.0700 0.0600 0.0700 861,800 +0.01(+9.38%)
Aug 08, 2019 0.0640 0.0690 0.0634 0.0640 581,640 -0.00(-2.29%)
Aug 07, 2019 0.0650 0.0689 0.0620 0.0655 1,590,826 +0.00(+4.13%)
Aug 06, 2019 0.0570 0.0690 0.0550 0.0629 829,913 +0.01(+10.35%)
Aug 05, 2019 0.0568 0.0580 0.0540 0.0570 366,595 +0.00(+1.06%)
Aug 02, 2019 0.0500 0.0575 0.0500 0.0564 689,500 +0.00(+4.64%)
Aug 01, 2019 0.0540 0.0540 0.0500 0.0539 1,651,881 +0.00(+1.70%)
Jul 31, 2019 0.0538 0.0549 0.0520 0.0530 849,784 +0.00(+0.00%)
Jul 30, 2019 0.0522 0.0565 0.0505 0.0530 827,070 -0.00(-0.93%)
Jul 29, 2019 0.0570 0.0600 0.0527 0.0535 714,242 -0.00(-6.30%)
Jul 26, 2019 0.0599 0.0600 0.0561 0.0571 391,200 -0.00(-2.39%)
Jul 25, 2019 0.0547 0.0590 0.0545 0.0585 441,733 +0.00(+6.36%)
Jul 24, 2019 0.0600 0.0600 0.0550 0.0550 1,180,569 -0.00(-6.78%)
Jul 23, 2019 0.0620 0.0620 0.0575 0.0590 336,835 +0.00(+1.55%)
Jul 22, 2019 0.0640 0.0640 0.0575 0.0581 1,072,285 -0.01(-8.65%)
Jul 19, 2019 0.0640 0.0640 0.0610 0.0636 415,400 +0.00(+2.58%)
Jul 18, 2019 0.0620 0.0635 0.0610 0.0620 401,657 +0.00(+1.64%)
Jul 17, 2019 0.0604 0.0640 0.0580 0.0610 313,937 +0.00(+1.67%)
Jul 16, 2019 0.0600 0.0634 0.0600 0.0600 556,781 +0.00(+5.26%)
Jul 15, 2019 0.0620 0.0656 0.0541 0.0570 836,615 -0.01(-8.80%)
Jul 12, 2019 0.0590 0.0639 0.0590 0.0625 563,700 +0.00(+4.17%)
Jul 11, 2019 0.0615 0.0638 0.0590 0.0600 844,862 -0.00(-4.76%)
Jul 10, 2019 0.0639 0.0639 0.0595 0.0630 546,722 -0.00(-4.55%)
Jul 09, 2019 0.0710 0.0715 0.0639 0.0660 1,297,905 -0.00(-7.04%)
Jul 08, 2019 0.0676 0.0715 0.0661 0.0710 769,625 +0.00(+3.65%)
Jul 05, 2019 0.0720 0.0720 0.0600 0.0685 1,182,900 -0.01(-7.43%)
Jul 03, 2019 0.0785 0.0785 0.0713 0.0740 236,600 -0.00(-0.94%)
Jul 02, 2019 0.0725 0.0800 0.0700 0.0747 883,557 -0.00(-3.61%)
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.