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 (%)
Apr 30, 2015 0.0695 0.0695 0.0580 0.0600 1,476,940 -0.00(-4.76%)
Apr 29, 2015 0.0770 0.0770 0.0600 0.0630 2,600,869 -0.01(-16.00%)
Apr 28, 2015 0.0685 0.0850 0.0550 0.0750 5,188,933 +0.01(+9.97%)
Apr 27, 2015 0.0714 0.0714 0.0640 0.0682 445,110 -0.00(-2.57%)
Apr 24, 2015 0.0630 0.0725 0.0630 0.0700 1,014,212 +0.01(+10.94%)
Apr 23, 2015 0.0690 0.0710 0.0600 0.0631 1,659,149 -0.00(-6.52%)
Apr 22, 2015 0.0625 0.0690 0.0620 0.0675 1,051,326 +0.00(+5.47%)
Apr 21, 2015 0.0734 0.0800 0.0570 0.0640 3,443,865 -0.01(-12.33%)
Apr 20, 2015 0.0790 0.0800 0.0650 0.0730 1,808,173 -0.01(-8.64%)
Apr 17, 2015 0.0900 0.0907 0.0731 0.0799 2,230,849 -0.00(-3.73%)
Apr 16, 2015 0.0830 0.0950 0.0796 0.0830 801,273 +0.00(+2.34%)
Apr 15, 2015 0.0900 0.0900 0.0811 0.0811 509,234 -0.01(-9.89%)
Apr 14, 2015 0.0919 0.0919 0.0800 0.0900 1,580,799 +0.00(+0.00%)
Apr 13, 2015 0.0930 0.0950 0.0851 0.0900 589,479 -0.00(-2.17%)
Apr 10, 2015 0.0911 0.0955 0.0911 0.0920 317,971 -0.00(-1.08%)
Apr 09, 2015 0.0990 0.0990 0.0911 0.0930 426,436 -0.00(-1.06%)
Apr 08, 2015 0.0950 0.0970 0.0911 0.0940 429,753 -0.00(-1.05%)
Apr 07, 2015 0.0950 0.0980 0.0851 0.0950 1,281,389 -0.00(-3.06%)
Apr 06, 2015 0.0990 0.0995 0.0915 0.0980 1,158,151 -0.00(-1.01%)
Apr 02, 2015 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Apr 01, 2015 0.1090 0.1100 0.0970 0.1000 596,560 -0.01(-7.49%)
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%)
Jan 02, 2015 0.1312 0.1450 0.1211 0.1420 815,575 +0.01(+10.08%)
Dec 31, 2014 0.1290 0.1290 0.1290 0 -0.01(-5.84%)
Dec 30, 2014 0.1330 0.1400 0.1250 0.1370 842,714 +0.01(+5.38%)
Dec 29, 2014 0.1148 0.1440 0.1145 0.1300 2,591,756 +0.02(+18.18%)
Dec 26, 2014 0.1100 0.1159 0.1060 0.1100 925,369 -0.00(-1.79%)
Dec 24, 2014 0.1120 0.1120 0.1120 0 -0.00(-2.10%)
Dec 23, 2014 0.1273 0.1275 0.1070 0.1144 4,432,992 -0.03(-18.29%)
Dec 22, 2014 0.1385 0.1440 0.1302 0.1400 596,092 +0.00(+0.72%)
Dec 19, 2014 0.1390 0.1410 0.1340 0.1390 1,075,667 +0.00(+0.72%)
Dec 18, 2014 0.1350 0.1380 0.1320 0.1380 819,586 +0.00(+0.00%)
Dec 17, 2014 0.1580 0.1580 0.1300 0.1380 1,472,593 -0.01(-9.80%)
Dec 16, 2014 0.1770 0.1500 0.1530 767,060 -0.02(-10.00%)
Dec 15, 2014 0.1740 0.1770 0.1610 0.1700 751,885 -0.00(-1.45%)
Dec 12, 2014 0.1665 0.1788 0.1630 0.1725 1,365,350 +0.01(+3.29%)
Dec 11, 2014 0.1610 0.1799 0.1610 0.1670 904,202 +0.01(+3.73%)
Dec 10, 2014 0.1650 0.1693 0.1600 0.1610 395,876 +0.00(+0.31%)
Dec 09, 2014 0.1690 0.1700 0.1605 0.1605 340,802 -0.01(-4.46%)
Dec 08, 2014 0.1653 0.1752 0.1626 0.1680 304,103 +0.00(+1.82%)
Dec 05, 2014 0.1590 0.1770 0.1504 0.1650 829,884 +0.00(+1.23%)
Dec 04, 2014 0.1708 0.1740 0.1475 0.1630 1,814,789 -0.01(-6.32%)
Dec 03, 2014 0.1790 0.1800 0.1707 0.1740 538,146 -0.00(-1.69%)
Dec 02, 2014 0.1950 0.1950 0.1751 0.1770 1,222,777 -0.01(-7.18%)
Dec 01, 2014 0.2145 0.2691 0.1806 0.1907 1,671,832 -0.03(-12.92%)
Nov 28, 2014 0.2280 0.2280 0.1830 0.2190 1,423,060 -0.00(-0.45%)
Nov 26, 2014 0.2200 0.2200 0.2200 0 -0.04(-14.40%)
Nov 25, 2014 0.2275 0.2740 0.2000 0.2570 4,143,181 +0.04(+16.82%)
Nov 24, 2014 0.2213 0.2300 0.2125 0.2200 382,132 -0.01(-2.22%)
Nov 21, 2014 0.2260 0.2300 0.2100 0.2250 316,932 -0.00(-0.44%)
Nov 20, 2014 0.2150 0.2280 0.2086 0.2260 554,799 +0.02(+7.62%)
Nov 19, 2014 0.2255 0.2270 0.2085 0.2100 590,158 -0.01(-6.25%)
Nov 18, 2014 0.2225 0.2280 0.2225 0.2240 414,621 +0.00(+0.45%)
Nov 17, 2014 0.2195 0.2195 0.2230 743,969 +0.00(+1.59%)
Nov 14, 2014 0.2253 0.2300 0.2150 0.2195 554,234 -0.01(-5.39%)
Nov 13, 2014 0.2320 0.2440 0.2215 0.2320 724,186 -0.01(-4.92%)
Nov 12, 2014 0.2450 0.2450 0.2300 0.2440 404,070 -0.00(-0.41%)
Nov 11, 2014 0.2500 0.2550 0.2450 0.2450 467,834 -0.01(-2.58%)
Nov 10, 2014 0.2630 0.2650 0.2500 0.2515 670,097 -0.01(-4.37%)
Nov 07, 2014 0.2710 0.2750 0.2600 0.2630 819,979 -0.00(-0.19%)
Nov 06, 2014 0.2500 0.2849 0.2420 0.2635 4,256,807 +0.02(+6.68%)
Nov 05, 2014 0.2575 0.2600 0.2320 0.2470 1,038,876 -0.02(-6.79%)
Nov 04, 2014 0.2590 0.2720 0.2530 0.2650 1,958,133 +0.01(+3.11%)
Nov 03, 2014 0.2525 0.2600 0.2400 0.2570 1,954,407 +0.02(+7.08%)
Oct 31, 2014 0.2290 0.2400 0.2111 0.2400 852,807 +0.01(+6.67%)
Oct 30, 2014 0.2130 0.2300 0.2000 0.2250 760,335 +0.01(+2.74%)
Oct 29, 2014 0.2160 0.2289 0.2070 0.2190 818,768 -0.00(-1.79%)
Oct 28, 2014 0.2400 0.2400 0.2110 0.2230 1,188,196 -0.01(-3.88%)
Oct 27, 2014 0.2510 0.2500 0.2310 0.2320 567,853 -0.02(-7.20%)
Oct 24, 2014 0.2629 0.2639 0.2370 0.2500 783,217 -0.01(-3.85%)
Oct 23, 2014 0.2350 0.2810 0.2300 0.2600 1,531,180 +0.02(+8.33%)
Oct 22, 2014 0.2435 0.2450 0.2260 0.2400 932,271 -0.00(-0.83%)
Oct 21, 2014 0.2425 0.2690 0.2275 0.2420 4,522,524 +0.01(+5.22%)
Oct 20, 2014 0.2064 0.2300 0.1900 0.2300 1,007,684 +0.02(+9.63%)
Oct 17, 2014 0.2000 0.2050 0.1700 0.2098 674,436 +0.01(+4.90%)
Oct 16, 2014 0.1970 0.2050 0.1880 0.2000 913,901 -0.01(-4.76%)
Oct 15, 2014 0.2272 0.2350 0.1851 0.2100 1,415,214 -0.01(-4.37%)
Oct 14, 2014 0.2285 0.2400 0.2195 0.2196 431,036 -0.00(-1.52%)
Oct 13, 2014 0.2450 0.2590 0.2200 0.2230 954,327 -0.02(-8.98%)
Oct 10, 2014 0.2500 0.2650 0.2360 0.2450 745,961 -0.01(-2.00%)
Oct 09, 2014 0.2600 0.2650 0.2410 0.2500 618,231 -0.02(-8.76%)
Oct 08, 2014 0.2320 0.2850 0.2320 0.2740 859,972 +0.03(+10.53%)
Oct 07, 2014 0.2506 0.2506 0.2320 0.2479 871,442 -0.00(-1.63%)
Oct 06, 2014 0.2530 0.2610 0.2470 0.2520 653,564 -0.00(-1.52%)
Oct 03, 2014 0.2745 0.2750 0.2412 0.2559 953,196 -0.01(-2.70%)
Oct 02, 2014 0.2772 0.2850 0.2550 0.2630 668,042 -0.02(-5.90%)
Oct 01, 2014 0.3025 0.3040 0.2560 0.2795 3,317,775 -0.03(-8.66%)
Sep 30, 2014 0.2205 0.3190 0.2160 0.3060 5,619,536 +0.09(+42.33%)
Sep 29, 2014 0.2125 0.2185 0.2020 0.2150 638,280 +0.01(+3.27%)
Sep 26, 2014 0.1960 0.2090 0.1890 0.2082 1,045,514 +0.01(+2.61%)
Sep 25, 2014 0.2320 0.2330 0.1635 0.2029 7,566,332 -0.03(-12.54%)
Sep 24, 2014 0.2500 0.2600 0.2316 0.2320 623,329 -0.02(-9.37%)
Sep 23, 2014 0.2599 0.2700 0.2416 0.2560 581,775 -0.01(-5.19%)
Sep 22, 2014 0.2710 0.2740 0.2510 0.2700 735,595 -0.00(-1.46%)
Sep 19, 2014 0.2525 0.2925 0.2500 0.2740 2,020,727 +0.01(+4.18%)
Sep 18, 2014 0.2650 0.2760 0.2510 0.2630 448,663 -0.01(-2.59%)
Sep 17, 2014 0.2575 0.2850 0.2450 0.2700 731,027 +0.01(+4.25%)
Sep 16, 2014 0.2510 0.2600 0.2500 0.2590 656,028 +0.00(+1.57%)
Sep 15, 2014 0.2647 0.2750 0.2500 0.2550 715,588 -0.01(-4.49%)
Sep 12, 2014 0.2585 0.2700 0.2550 0.2670 285,326 +0.01(+2.69%)
Sep 11, 2014 0.2625 0.2770 0.2500 0.2600 1,054,191 -0.01(-3.70%)
Sep 10, 2014 0.2785 0.2810 0.2550 0.2700 672,702 -0.01(-3.88%)
Sep 09, 2014 0.2850 0.2900 0.2550 0.2809 801,867 +0.00(+0.32%)
Sep 08, 2014 0.3097 0.3200 0.2800 0.2800 628,198 -0.02(-8.20%)
Sep 05, 2014 0.2637 0.3289 0.2570 0.3050 3,366,516 +0.05(+18.68%)
Sep 04, 2014 0.2990 0.3000 0.2480 0.2570 5,084,554 -0.04(-14.33%)
Sep 03, 2014 0.3200 0.3400 0.3000 0.3000 1,422,642 -0.03(-9.09%)
Sep 02, 2014 0.3350 0.3450 0.3152 0.3300 591,022 -0.01(-1.49%)
Aug 29, 2014 0.3350 0.3350 0.3350 0 +0.01(+4.36%)
Aug 28, 2014 0.3500 0.3540 0.3100 0.3210 2,304,085 -0.03(-8.29%)
Aug 27, 2014 0.3677 0.3710 0.3420 0.3500 1,356,768 -0.02(-5.15%)
Aug 26, 2014 0.3920 0.3920 0.3610 0.3690 999,156 -0.02(-6.11%)
Aug 25, 2014 0.4100 0.4120 0.3920 0.3930 263,773 -0.02(-4.15%)
Aug 22, 2014 0.3930 0.4270 0.3910 0.4100 699,546 +0.02(+4.06%)
Aug 21, 2014 0.3895 0.3960 0.3895 0.3940 263,839 +0.00(+1.03%)
Aug 20, 2014 0.3875 0.3990 0.3775 0.3900 899,768 +0.01(+1.30%)
Aug 19, 2014 0.3830 0.3850 0.3675 0.3850 760,115 +0.00(+0.79%)
Aug 18, 2014 0.4100 0.4100 0.3660 0.3820 1,699,004 -0.03(-6.83%)
Aug 15, 2014 0.4300 0.4300 0.4110 0.4100 375,969 -0.02(-4.65%)
Aug 14, 2014 0.4476 0.4476 0.4100 0.4300 852,406 -0.02(-3.80%)
Aug 13, 2014 0.4324 0.4490 0.4271 0.4470 515,345 +0.01(+3.07%)
Aug 12, 2014 0.4280 0.4488 0.4110 0.4337 989,941 +0.01(+3.26%)
Aug 11, 2014 0.4445 0.4500 0.4155 0.4200 542,428 -0.02(-3.45%)
Aug 08, 2014 0.4180 0.4270 0.4050 0.4350 841,490 +0.01(+3.33%)
Aug 07, 2014 0.4055 0.4300 0.4050 0.4210 397,728 +0.01(+1.32%)
Aug 06, 2014 0.4252 0.4295 0.4100 0.4155 601,819 -0.01(-3.26%)
Aug 05, 2014 0.4300 0.4500 0.4200 0.4295 507,939 -0.00(-0.35%)
Aug 04, 2014 0.4600 0.4690 0.4300 0.4310 877,353 -0.02(-5.07%)
Aug 01, 2014 0.4600 0.4620 0.4401 0.4540 721,211 -0.01(-1.30%)
Jul 31, 2014 0.4750 0.4800 0.4411 0.4600 922,121 -0.02(-4.17%)
Jul 30, 2014 0.4975 0.5000 0.4710 0.4800 1,023,523 -0.02(-3.13%)
Jul 29, 2014 0.4950 0.5160 0.4825 0.4955 3,116,717 +0.02(+3.23%)
Jul 28, 2014 0.4605 0.4810 0.4450 0.4800 2,504,544 +0.02(+4.35%)
Jul 25, 2014 0.4450 0.4750 0.4450 0.4600 571,425 +0.01(+1.10%)
Jul 24, 2014 0.4500 0.4600 0.4425 0.4550 653,555 +0.01(+1.11%)
Jul 23, 2014 0.4365 0.4600 0.4300 0.4500 505,409 +0.01(+2.27%)
Jul 22, 2014 0.4625 0.4700 0.4301 0.4400 1,918,190 -0.02(-4.35%)
Jul 21, 2014 0.4850 0.4900 0.4560 0.4600 484,604 -0.01(-3.16%)
Jul 18, 2014 0.4890 0.4890 0.4580 0.4750 621,347 -0.01(-2.86%)
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.