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 (%)
Jan 31, 2019 0.1800 0.1800 0.1600 0.1750 1,132,041 +0.00(+0.00%)
Jan 30, 2019 0.1640 0.1792 0.1610 0.1750 558,163 +0.01(+4.92%)
Jan 29, 2019 0.1650 0.1740 0.1550 0.1668 531,718 -0.01(-4.14%)
Jan 28, 2019 0.1745 0.1790 0.1620 0.1740 431,659 -0.00(-0.63%)
Jan 25, 2019 0.1800 0.1800 0.1705 0.1751 698,900 -0.00(-2.72%)
Jan 24, 2019 0.1765 0.1820 0.1701 0.1800 303,133 +0.00(+1.98%)
Jan 23, 2019 0.1700 0.1844 0.1700 0.1765 443,011 -0.00(-1.94%)
Jan 22, 2019 0.1800 0.1925 0.1600 0.1800 1,155,551 +0.00(+0.84%)
Jan 18, 2019 0.1925 0.1925 0.1701 0.1785 495,100 -0.00(-2.08%)
Jan 17, 2019 0.1771 0.2000 0.1700 0.1823 658,246 -0.01(-5.05%)
Jan 16, 2019 0.2000 0.2080 0.1552 0.1920 1,066,184 -0.01(-3.76%)
Jan 15, 2019 0.2030 0.2090 0.1900 0.1995 359,935 -0.00(-1.24%)
Jan 14, 2019 0.1958 0.2090 0.1916 0.2020 517,725 +0.00(+1.76%)
Jan 11, 2019 0.2010 0.2100 0.1910 0.1985 886,600 -0.01(-4.11%)
Jan 10, 2019 0.2000 0.2090 0.2000 0.2070 773,118 +0.00(+1.72%)
Jan 09, 2019 0.2032 0.2100 0.1901 0.2035 494,910 +0.00(+2.26%)
Jan 08, 2019 0.1975 0.2064 0.1895 0.1990 1,198,719 +0.00(+0.81%)
Jan 07, 2019 0.1840 0.2000 0.1800 0.1974 786,621 +0.02(+9.67%)
Jan 04, 2019 0.1785 0.1890 0.1750 0.1800 529,100 +0.01(+3.45%)
Jan 03, 2019 0.1675 0.1800 0.1611 0.1740 624,891 +0.01(+5.14%)
Jan 02, 2019 0.1589 0.1660 0.1460 0.1655 768,290 +0.02(+10.33%)
Dec 31, 2018 0.1530 0.1549 0.1410 0.1500 1,440,200 -0.00(-3.16%)
Dec 28, 2018 0.1535 0.1570 0.1510 0.1549 728,300 -0.00(-1.46%)
Dec 27, 2018 0.1600 0.1645 0.1520 0.1572 575,748 +0.00(+1.09%)
Dec 26, 2018 0.1500 0.1660 0.1420 0.1555 1,300,699 +0.01(+4.22%)
Dec 24, 2018 0.1480 0.1600 0.1420 0.1492 875,000 -0.01(-6.40%)
Dec 21, 2018 0.1705 0.1799 0.1575 0.1594 1,565,100 -0.02(-8.65%)
Dec 20, 2018 0.1898 0.1900 0.1680 0.1745 840,373 -0.02(-7.92%)
Dec 19, 2018 0.1899 0.2000 0.1801 0.1895 602,732 -0.00(-0.21%)
Dec 18, 2018 0.1760 0.1900 0.1700 0.1899 835,476 +0.01(+5.56%)
Dec 17, 2018 0.1850 0.1990 0.1740 0.1799 1,089,393 -0.01(-7.27%)
Dec 14, 2018 0.1980 0.2030 0.1843 0.1940 546,500 -0.00(-2.17%)
Dec 13, 2018 0.1931 0.2030 0.1931 0.1983 916,920 +0.00(+2.22%)
Dec 12, 2018 0.1863 0.1999 0.1800 0.1940 1,374,936 +0.01(+6.24%)
Dec 11, 2018 0.1926 0.2000 0.1800 0.1826 1,197,861 -0.01(-5.78%)
Dec 10, 2018 0.2050 0.2080 0.1810 0.1938 1,271,974 -0.01(-3.10%)
Dec 07, 2018 0.1938 0.2090 0.1900 0.2000 336,200 +0.00(+1.78%)
Dec 06, 2018 0.2000 0.2100 0.1869 0.1965 1,460,445 -0.01(-6.43%)
Dec 04, 2018 0.2032 0.2100 0.2000 0.2100 639,500 +0.00(+1.94%)
Dec 03, 2018 0.2055 0.2200 0.2010 0.2060 722,681 -0.00(-0.53%)
Nov 30, 2018 0.2100 0.2150 0.2000 0.2071 302,400 -0.00(-1.38%)
Nov 29, 2018 0.2110 0.2180 0.2020 0.2100 500,055 +0.00(+0.00%)
Nov 28, 2018 0.2033 0.2100 0.2003 0.2100 1,164,297 +0.01(+3.30%)
Nov 27, 2018 0.2125 0.2240 0.2000 0.2033 749,888 -0.01(-5.88%)
Nov 26, 2018 0.2150 0.2300 0.2000 0.2160 384,647 -0.00(-0.92%)
Nov 23, 2018 0.2080 0.2286 0.2000 0.2180 205,600 +0.00(+2.11%)
Nov 21, 2018 0.2135 0.2135 0.2135 0 -0.01(-2.95%)
Nov 20, 2018 0.2170 0.2340 0.2000 0.2200 858,439 -0.01(-3.51%)
Nov 19, 2018 0.2076 0.2436 0.2001 0.2280 464,275 +0.01(+6.39%)
Nov 16, 2018 0.2050 0.2300 0.2000 0.2143 1,292,600 +0.01(+6.62%)
Nov 15, 2018 0.2175 0.2175 0.2000 0.2010 1,876,229 -0.02(-7.80%)
Nov 14, 2018 0.2295 0.2350 0.2100 0.2180 2,074,587 -0.01(-4.80%)
Nov 13, 2018 0.2320 0.2450 0.2280 0.2290 962,588 -0.00(-1.29%)
Nov 12, 2018 0.2405 0.2450 0.2311 0.2320 404,783 -0.00(-1.99%)
Nov 09, 2018 0.2499 0.2597 0.2365 0.2367 477,900 -0.01(-2.91%)
Nov 08, 2018 0.2600 0.2695 0.2370 0.2438 1,422,222 -0.02(-6.59%)
Nov 07, 2018 0.2500 0.2610 0.2330 0.2610 1,189,948 +0.02(+10.36%)
Nov 06, 2018 0.2600 0.2600 0.2300 0.2365 798,734 -0.01(-3.47%)
Nov 05, 2018 0.2537 0.2600 0.2300 0.2450 833,422 -0.01(-3.92%)
Nov 02, 2018 0.2535 0.2573 0.2500 0.2550 545,400 +0.00(+0.79%)
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.