Skip to main content
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, 2017 0.4031 0.4190 0.3814 0.4140 4,405,921 +0.01(+3.24%)
Jan 30, 2017 0.4143 0.4230 0.3810 0.4010 5,219,748 -0.01(-2.19%)
Jan 27, 2017 0.4025 0.4170 0.3937 0.4100 5,067,660 +0.02(+5.10%)
Jan 26, 2017 0.3749 0.4000 0.3748 0.3901 4,961,843 +0.02(+4.87%)
Jan 25, 2017 0.3700 0.3800 0.3611 0.3720 3,701,960 +0.02(+4.49%)
Jan 24, 2017 0.3230 0.3900 0.3230 0.3560 7,384,041 +0.03(+7.94%)
Jan 23, 2017 0.3700 0.3700 0.2796 0.3298 11,839,282 -0.04(-10.91%)
Jan 20, 2017 0.3495 0.3800 0.3409 0.3702 5,045,830 +0.03(+8.31%)
Jan 19, 2017 0.3407 0.3850 0.3400 0.3418 8,604,549 +0.00(+0.23%)
Jan 18, 2017 0.4019 0.4170 0.3200 0.3410 19,924,108 -0.06(-14.75%)
Jan 17, 2017 0.3887 0.5050 0.3880 0.4000 33,957,776 +0.02(+5.26%)
Jan 13, 2017 0.3800 0.3800 0.3800 0 +0.09(+31.03%)
Jan 12, 2017 0.2700 0.2920 0.2650 0.2900 11,598,218 +0.03(+10.27%)
Jan 11, 2017 0.2385 0.2780 0.2300 0.2630 11,396,241 +0.03(+11.39%)
Jan 10, 2017 0.2410 0.2550 0.2310 0.2361 8,151,476 -0.00(-1.67%)
Jan 09, 2017 0.2085 0.2420 0.2045 0.2401 12,242,138 +0.04(+17.55%)
Jan 06, 2017 0.1800 0.2050 0.1770 0.2042 4,213,106 +0.02(+13.47%)
Jan 05, 2017 0.1770 0.1800 0.1675 0.1800 3,137,894 +0.00(+1.41%)
Jan 04, 2017 0.2000 0.2034 0.1599 0.1775 5,910,887 -0.01(-7.55%)
Jan 03, 2017 0.1950 0.2110 0.1900 0.1920 8,611,738 +0.00(+0.79%)
Dec 30, 2016 0.1905 0.1905 0.1905 0 +0.01(+6.48%)
Dec 29, 2016 0.1790 0.1804 0.1700 0.1789 3,931,558 +0.01(+4.62%)
Dec 28, 2016 0.1757 0.1889 0.1700 0.1710 7,953,759 +0.00(+0.59%)
Dec 27, 2016 0.1427 0.1750 0.1400 0.1700 9,168,633 +0.03(+21.52%)
Dec 23, 2016 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Dec 22, 2016 0.1413 0.1515 0.1399 0.1399 6,078,107 +0.00(+0.00%)
Dec 21, 2016 0.1315 0.1475 0.1315 0.1399 6,136,118 +0.01(+5.98%)
Dec 20, 2016 0.1350 0.1360 0.1300 0.1320 1,471,482 -0.00(-2.19%)
Dec 19, 2016 0.1315 0.1360 0.1300 0.1349 2,359,317 +0.00(+0.71%)
Dec 16, 2016 0.1310 0.1380 0.1300 0.1340 1,694,687 +0.00(+3.08%)
Dec 15, 2016 0.1370 0.1370 0.1210 0.1300 2,340,486 -0.00(-3.62%)
Dec 14, 2016 0.1369 0.1390 0.1300 0.1349 2,089,419 -0.00(-0.82%)
Dec 13, 2016 0.1275 0.1409 0.1260 0.1360 4,110,739 +0.01(+6.29%)
Dec 12, 2016 0.1172 0.1360 0.1160 0.1280 5,236,920 +0.01(+11.60%)
Dec 09, 2016 0.1215 0.1230 0.1074 0.1147 3,203,074 -0.01(-6.79%)
Dec 08, 2016 0.1370 0.1390 0.1160 0.1230 4,468,119 -0.01(-9.54%)
Dec 07, 2016 0.1315 0.1420 0.1310 0.1360 3,426,754 +0.01(+6.23%)
Dec 06, 2016 0.1117 0.1340 0.1117 0.1280 5,725,833 +0.02(+14.59%)
Dec 05, 2016 0.1090 0.1145 0.0910 0.1117 3,386,298 +0.00(+4.39%)
Dec 02, 2016 0.0945 0.1100 0.0828 0.1070 9,073,520 +0.01(+9.44%)
Dec 01, 2016 0.1175 0.1190 0.0925 0.0978 7,844,980 -0.02(-16.79%)
Nov 30, 2016 0.1250 0.1290 0.1152 0.1175 3,644,576 -0.01(-8.91%)
Nov 29, 2016 0.1380 0.1400 0.1260 0.1290 3,268,434 -0.01(-5.15%)
Nov 28, 2016 0.1400 0.1470 0.1350 0.1360 3,221,983 -0.00(-1.44%)
Nov 25, 2016 0.1425 0.1470 0.1300 0.1380 1,404,424 -0.00(-1.44%)
Nov 23, 2016 0.1400 0.1400 0.1400 0 +0.01(+6.22%)
Nov 22, 2016 0.1355 0.1400 0.1075 0.1318 9,189,991 -0.00(-3.63%)
Nov 21, 2016 0.1577 0.1590 0.1230 0.1368 10,332,402 -0.02(-14.52%)
Nov 18, 2016 0.1689 0.1800 0.1510 0.1600 4,230,536 -0.01(-3.08%)
Nov 17, 2016 0.1740 0.1820 0.1480 0.1651 8,323,425 +0.00(+0.66%)
Nov 16, 2016 0.1795 0.1810 0.1542 0.1640 7,962,364 -0.01(-7.34%)
Nov 15, 2016 0.1990 0.2180 0.1760 0.1770 13,621,541 -0.02(-9.23%)
Nov 14, 2016 0.1560 0.1998 0.1550 0.1950 19,479,672 +0.05(+32.20%)
Nov 11, 2016 0.1123 0.1490 0.0900 0.1475 10,485,603 +0.04(+32.88%)
Nov 10, 2016 0.1735 0.1750 0.1021 0.1110 18,797,792 -0.06(-35.58%)
Nov 09, 2016 0.2075 0.2100 0.1900 0.1723 12,024,206 -0.02(-12.09%)
Nov 08, 2016 0.2135 0.2140 0.1810 0.1960 16,176,906 -0.00(-0.76%)
Nov 07, 2016 0.1725 0.1980 0.1636 0.1975 12,238,531 +0.04(+21.91%)
Nov 04, 2016 0.1774 0.1895 0.1350 0.1620 10,270,112 -0.01(-7.48%)
Nov 03, 2016 0.1722 0.1980 0.1480 0.1751 14,427,442 +0.01(+5.10%)
Nov 02, 2016 0.1300 0.1680 0.1250 0.1666 15,246,415 +0.04(+35.45%)
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.