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, 2015 0.1030 0.1111 0.1030 0.1081 581,335 -0.00(-0.37%)
Mar 30, 2015 0.1000 0.1090 0.1000 0.1085 1,024,468 +0.01(+9.60%)
Mar 27, 2015 0.1089 0.1090 0.0960 0.0990 580,444 +0.00(+4.10%)
Mar 26, 2015 0.0951 0.1000 0.0934 0.0951 690,722 -0.00(-4.90%)
Mar 25, 2015 0.1050 0.1050 0.0921 0.1000 748,334 -0.00(-2.91%)
Mar 24, 2015 0.0952 0.1030 0.0815 0.1030 2,706,684 +0.01(+7.18%)
Mar 23, 2015 0.1040 0.1040 0.0960 0.0961 1,129,769 -0.01(-5.78%)
Mar 20, 2015 0.0990 0.1080 0.0970 0.1020 1,201,051 +0.00(+2.00%)
Mar 19, 2015 0.1015 0.1020 0.0951 0.1000 2,426,331 -0.00(-1.96%)
Mar 18, 2015 0.1080 0.1090 0.1010 0.1020 1,456,648 -0.01(-6.42%)
Mar 17, 2015 0.1130 0.1150 0.1080 0.1090 1,260,727 -0.01(-4.39%)
Mar 16, 2015 0.1145 0.1200 0.1090 0.1140 1,805,479 -0.00(-1.72%)
Mar 13, 2015 0.1201 0.1250 0.1150 0.1160 547,971 -0.00(-3.33%)
Mar 12, 2015 0.1240 0.1240 0.1130 0.1200 499,811 -0.00(-1.64%)
Mar 11, 2015 0.1349 0.1349 0.1160 0.1220 1,380,416 -0.01(-6.15%)
Mar 10, 2015 0.1360 0.1370 0.1275 0.1300 862,880 -0.00(-1.52%)
Mar 09, 2015 0.1335 0.1390 0.1260 0.1320 883,369 -0.00(-0.75%)
Mar 06, 2015 0.1330 1,433,712 -0.01(-3.62%)
Mar 05, 2015 0.1174 0.1440 0.1160 0.1380 10,569,786 +0.03(+25.45%)
Mar 04, 2015 0.1175 0.1070 0.1100 2,410,470 -0.01(-6.38%)
Mar 03, 2015 0.1263 0.1280 0.1155 0.1175 1,035,622 -0.01(-7.11%)
Mar 02, 2015 0.1340 0.1340 0.1150 0.1265 1,586,693 -0.01(-5.60%)
Feb 27, 2015 0.1280 0.1390 0.1280 0.1340 1,147,498 +0.00(+2.68%)
Feb 26, 2015 0.1280 0.1430 0.1280 0.1305 1,584,843 +0.00(+1.95%)
Feb 25, 2015 0.1300 0.1300 0.1230 0.1280 783,570 -0.00(-1.54%)
Feb 24, 2015 0.1375 0.1400 0.1242 0.1300 876,245 -0.01(-4.06%)
Feb 23, 2015 0.1410 0.1442 0.1250 0.1355 1,165,866 -0.00(-3.21%)
Feb 20, 2015 0.1251 0.1440 0.1230 0.1400 2,842,372 +0.02(+13.82%)
Feb 19, 2015 0.1130 0.1240 0.1111 0.1230 992,171 +0.01(+6.96%)
Feb 18, 2015 0.1300 0.1350 0.1150 0.1150 1,572,526 -0.01(-11.54%)
Feb 17, 2015 0.1350 0.1350 0.1220 0.1300 1,116,507 -0.01(-3.70%)
Feb 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.38%)
Feb 12, 2015 0.1400 0.1442 0.1326 0.1442 1,046,273 +0.00(+1.55%)
Feb 11, 2015 0.1300 0.1420 0.1260 0.1420 868,838 +0.01(+7.58%)
Feb 10, 2015 0.1370 0.1420 0.1256 0.1320 878,745 -0.01(-3.65%)
Feb 09, 2015 0.1440 0.1440 0.1300 0.1370 806,398 -0.00(-3.52%)
Feb 06, 2015 0.1350 0.1440 0.1350 0.1420 1,193,052 +0.01(+5.97%)
Feb 05, 2015 0.1400 0.1430 0.1340 0.1340 412,471 -0.01(-4.29%)
Feb 04, 2015 0.1415 0.1430 0.1375 0.1400 243,575 +0.00(+1.45%)
Feb 03, 2015 0.1400 0.1500 0.1370 0.1380 778,699 -0.00(-1.43%)
Feb 02, 2015 0.1400 0.1450 0.1360 0.1400 564,602 +0.00(+2.94%)
Jan 30, 2015 0.1420 0.1450 0.1350 0.1360 941,134 -0.01(-6.21%)
Jan 29, 2015 0.1480 0.1500 0.1420 0.1450 716,780 -0.00(-2.03%)
Jan 28, 2015 0.1520 0.1540 0.1430 0.1480 1,557,998 -0.00(-1.40%)
Jan 27, 2015 0.1520 0.1575 0.1500 0.1501 751,211 -0.01(-6.13%)
Jan 26, 2015 0.1605 0.1650 0.1510 0.1599 857,387 -0.00(-0.06%)
Jan 23, 2015 0.1650 0.1700 0.1510 0.1600 1,094,450 -0.01(-3.03%)
Jan 22, 2015 0.1799 0.1839 0.1630 0.1650 2,104,256 -0.01(-8.33%)
Jan 21, 2015 0.1930 0.2070 0.1760 0.1800 2,103,012 -0.01(-6.49%)
Jan 20, 2015 0.1938 0.2160 0.1920 0.1925 2,130,295 -0.00(-1.28%)
Jan 16, 2015 0.1950 0.1950 0.1950 0 +0.02(+9.55%)
Jan 15, 2015 0.1763 0.1870 0.1700 0.1780 972,302 +0.00(+2.30%)
Jan 14, 2015 0.1585 0.1860 0.1560 0.1740 3,152,494 +0.02(+11.18%)
Jan 13, 2015 0.1565 0 +0.00(+2.29%)
Jan 12, 2015 0.1600 0.1600 0.1450 0.1530 966,590 -0.00(-2.86%)
Jan 09, 2015 0.1525 0.1700 0.1510 0.1575 510,372 +0.00(+2.94%)
Jan 08, 2015 0.1705 0.1750 0.1530 0.1530 1,490,480 -0.02(-10.00%)
Jan 07, 2015 0.1705 0.1900 0.1640 0.1700 1,956,275 +0.00(+1.80%)
Jan 06, 2015 0.1695 0.1700 0.1500 0.1670 1,212,049 -0.00(-1.76%)
Jan 05, 2015 0.1490 0.1785 0.1420 0.1700 4,296,455 +0.03(+19.72%)
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.