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, 2020 0.0643 0.0759 0.0615 0.0666 2,994,500 -0.00(-1.77%)
Jan 30, 2020 0.0775 0.0780 0.0605 0.0678 6,890,512 -0.01(-11.95%)
Jan 29, 2020 0.0597 0.0780 0.0561 0.0770 15,795,287 +0.02(+37.25%)
Jan 28, 2020 0.0418 0.0590 0.0413 0.0561 13,770,131 +0.02(+38.52%)
Jan 27, 2020 0.0380 0.0405 0.0365 0.0405 1,076,483 +0.00(+6.58%)
Jan 24, 2020 0.0399 0.0440 0.0365 0.0380 1,674,900 -0.00(-3.55%)
Jan 23, 2020 0.0315 0.0479 0.0315 0.0394 4,244,972 +0.01(+26.28%)
Jan 22, 2020 0.0405 0.0418 0.0290 0.0312 3,407,116 -0.01(-22.96%)
Jan 21, 2020 0.0490 0.0490 0.0350 0.0405 7,089,966 -0.01(-15.45%)
Jan 17, 2020 0.0220 0.0494 0.0220 0.0479 22,789,500 +0.03(+116.74%)
Jan 16, 2020 0.0222 0.0240 0.0220 0.0221 242,087 -0.00(-7.92%)
Jan 15, 2020 0.0240 0.0240 0.0220 0.0240 499,502 +0.00(+0.00%)
Jan 14, 2020 0.0228 0.0243 0.0220 0.0240 403,138 +0.00(+0.00%)
Jan 13, 2020 0.0243 0.0243 0.0221 0.0240 433,531 +0.00(+0.84%)
Jan 10, 2020 0.0216 0.0243 0.0216 0.0238 431,800 +0.00(+8.18%)
Jan 09, 2020 0.0225 0.0243 0.0212 0.0220 462,487 -0.00(-9.47%)
Jan 08, 2020 0.0206 0.0243 0.0206 0.0243 444,887 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0248 0.0200 0.0243 486,737 +0.00(+9.46%)
Jan 06, 2020 0.0240 0.0249 0.0220 0.0222 167,638 -0.00(-9.02%)
Jan 03, 2020 0.0243 0.0249 0.0230 0.0244 564,100 +0.00(+1.67%)
Jan 02, 2020 0.0210 0.0240 0.0210 0.0240 458,922 +0.00(+13.74%)
Dec 31, 2019 0.0221 0.0240 0.0201 0.0211 1,815,200 -0.00(-4.52%)
Dec 30, 2019 0.0237 0.0240 0.0220 0.0221 1,353,115 -0.00(-7.92%)
Dec 27, 2019 0.0256 0.0256 0.0237 0.0240 730,400 -0.00(-5.88%)
Dec 26, 2019 0.0250 0.0256 0.0230 0.0255 318,913 +0.00(+2.00%)
Dec 24, 2019 0.0231 0.0252 0.0230 0.0250 322,800 +0.00(+4.60%)
Dec 23, 2019 0.0230 0.0280 0.0230 0.0239 590,877 -0.00(-4.78%)
Dec 20, 2019 0.0240 0.0279 0.0230 0.0251 1,027,000 +0.00(+9.13%)
Dec 19, 2019 0.0245 0.0247 0.0221 0.0230 695,028 -0.00(-6.88%)
Dec 18, 2019 0.0238 0.0250 0.0217 0.0247 947,053 +0.00(+13.82%)
Dec 17, 2019 0.0200 0.0221 0.0200 0.0217 1,363,139 +0.00(+8.50%)
Dec 16, 2019 0.0210 0.0230 0.0200 0.0200 2,142,497 -0.00(-13.04%)
Dec 13, 2019 0.0235 0.0241 0.0201 0.0230 656,400 -0.00(-4.56%)
Dec 12, 2019 0.0235 0.0265 0.0235 0.0241 624,494 +0.00(+2.55%)
Dec 11, 2019 0.0252 0.0283 0.0223 0.0235 1,745,166 -0.00(-16.07%)
Dec 10, 2019 0.0280 0.0281 0.0260 0.0280 700,656 +0.00(+0.00%)
Dec 09, 2019 0.0261 0.0281 0.0250 0.0280 789,749 +0.00(+6.87%)
Dec 06, 2019 0.0281 0.0281 0.0250 0.0262 533,000 -0.00(-1.13%)
Dec 05, 2019 0.0276 0.0288 0.0250 0.0265 410,747 -0.00(-5.36%)
Dec 04, 2019 0.0275 0.0300 0.0275 0.0280 99,569 +0.00(+1.82%)
Dec 03, 2019 0.0275 0.0329 0.0275 0.0275 460,076 -0.00(-8.64%)
Dec 02, 2019 0.0300 0.0340 0.0250 0.0301 1,026,207 -0.00(-2.90%)
Nov 29, 2019 0.0300 0.0340 0.0250 0.0310 1,015,200 +0.00(+3.33%)
Nov 27, 2019 0.0300 0.0335 0.0300 0.0300 161,400 -0.00(-5.06%)
Nov 26, 2019 0.0310 0.0330 0.0300 0.0316 288,952 +0.00(+1.61%)
Nov 25, 2019 0.0310 0.0340 0.0310 0.0311 444,269 -0.00(-8.53%)
Nov 22, 2019 0.0340 0.0340 0.0310 0.0340 371,500 +0.00(+0.29%)
Nov 21, 2019 0.0260 0.0345 0.0260 0.0339 2,383,159 +0.01(+23.27%)
Nov 20, 2019 0.0295 0.0295 0.0253 0.0275 728,010 -0.00(-6.78%)
Nov 19, 2019 0.0270 0.0299 0.0250 0.0295 912,846 +0.00(+3.51%)
Nov 18, 2019 0.0300 0.0310 0.0269 0.0285 789,630 -0.00(-3.39%)
Nov 15, 2019 0.0320 0.0320 0.0270 0.0295 1,172,100 -0.00(-6.65%)
Nov 14, 2019 0.0326 0.0326 0.0301 0.0316 396,407 +0.00(+1.61%)
Nov 13, 2019 0.0340 0.0340 0.0300 0.0311 191,182 -0.00(-8.53%)
Nov 12, 2019 0.0300 0.0340 0.0300 0.0340 195,495 +0.00(+9.68%)
Nov 11, 2019 0.0310 0.0330 0.0302 0.0310 265,428 -0.00(-6.06%)
Nov 08, 2019 0.0315 0.0330 0.0300 0.0330 352,500 +0.00(+4.76%)
Nov 07, 2019 0.0330 0.0330 0.0300 0.0315 372,682 -0.00(-4.26%)
Nov 06, 2019 0.0340 0.0350 0.0306 0.0329 1,041,148 -0.00(-3.24%)
Nov 05, 2019 0.0300 0.0390 0.0300 0.0340 643,371 +0.00(+8.63%)
Nov 04, 2019 0.0321 0.0331 0.0300 0.0313 434,481 -0.00(-0.63%)
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.