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 (%)
Oct 31, 2018 0.2268 0.2370 0.2240 0.2290 1,208,847 +0.00(+1.78%)
Oct 30, 2018 0.2325 0.2385 0.2220 0.2250 1,381,437 -0.01(-5.86%)
Oct 29, 2018 0.2475 0.2500 0.2300 0.2390 3,106,345 -0.01(-4.40%)
Oct 26, 2018 0.2555 0.2589 0.2461 0.2500 1,217,000 -0.01(-3.29%)
Oct 25, 2018 0.2575 0.2642 0.2500 0.2585 846,037 +0.01(+2.66%)
Oct 24, 2018 0.2470 0.2625 0.2470 0.2518 1,479,528 -0.01(-3.15%)
Oct 23, 2018 0.2684 0.2700 0.2520 0.2600 1,716,336 -0.02(-5.80%)
Oct 22, 2018 0.2999 0.2999 0.2630 0.2760 1,825,841 -0.00(-1.43%)
Oct 19, 2018 0.2732 0.2900 0.2725 0.2800 1,898,000 +0.01(+2.23%)
Oct 18, 2018 0.2690 0.2777 0.2630 0.2739 895,655 +0.01(+2.43%)
Oct 17, 2018 0.2859 0.2859 0.2600 0.2674 1,332,037 +0.00(+0.83%)
Oct 16, 2018 0.2880 0.2950 0.2650 0.2652 2,613,588 -0.01(-4.09%)
Oct 15, 2018 0.2800 0.2899 0.2750 0.2765 2,525,514 +0.00(+0.18%)
Oct 12, 2018 0.2599 0.2850 0.2500 0.2760 6,370,600 +0.02(+8.66%)
Oct 11, 2018 0.2450 0.2640 0.2400 0.2540 955,243 +0.00(+1.60%)
Oct 10, 2018 0.2630 0.2630 0.2498 0.2500 2,067,238 -0.01(-3.81%)
Oct 09, 2018 0.2553 0.2642 0.2520 0.2599 841,645 +0.00(+0.93%)
Oct 08, 2018 0.2599 0.2600 0.2550 0.2575 840,501 -0.00(-0.96%)
Oct 05, 2018 0.2499 0.2600 0.2499 0.2600 777,400 +0.01(+2.36%)
Oct 04, 2018 0.2550 0.2650 0.2500 0.2540 1,982,264 -0.00(-1.55%)
Oct 03, 2018 0.2699 0.2745 0.2510 0.2580 2,314,793 -0.01(-2.79%)
Oct 02, 2018 0.2799 0.2815 0.2652 0.2654 1,797,166 -0.01(-2.78%)
Oct 01, 2018 0.2599 0.2825 0.2595 0.2730 3,972,252 +0.01(+5.41%)
Sep 28, 2018 0.2515 0.2635 0.2500 0.2590 1,692,200 +0.01(+2.98%)
Sep 27, 2018 0.2518 0.2685 0.2510 0.2515 1,244,247 -0.00(-1.37%)
Sep 26, 2018 0.2665 0.2670 0.2550 0.2550 1,854,879 -0.01(-4.10%)
Sep 25, 2018 0.2650 0.2750 0.2620 0.2659 2,051,830 -0.01(-2.60%)
Sep 24, 2018 0.2788 0.2788 0.2600 0.2730 1,885,787 -0.00(-1.37%)
Sep 21, 2018 0.2725 0.2789 0.2710 0.2768 1,792,200 -0.00(-0.79%)
Sep 20, 2018 0.2900 0.2950 0.2650 0.2790 2,529,980 -0.01(-2.45%)
Sep 19, 2018 0.2956 0.3030 0.2860 0.2860 5,133,515 +0.01(+2.99%)
Sep 18, 2018 0.2549 0.2800 0.2520 0.2777 2,148,048 +0.02(+7.76%)
Sep 17, 2018 0.2652 0.2707 0.2511 0.2577 1,963,435 -0.01(-2.39%)
Sep 14, 2018 0.2660 0.2705 0.2611 0.2640 654,300 -0.01(-2.22%)
Sep 13, 2018 0.2700 0.2750 0.2650 0.2700 1,072,214 +0.00(+1.69%)
Sep 12, 2018 0.2675 0.2780 0.2622 0.2655 1,882,764 -0.00(-0.30%)
Sep 11, 2018 0.2750 0.2770 0.2620 0.2663 2,099,765 -0.01(-3.44%)
Sep 10, 2018 0.2890 0.2894 0.2702 0.2758 1,668,310 -0.01(-4.57%)
Sep 07, 2018 0.2750 0.2900 0.2738 0.2890 1,484,200 +0.01(+5.09%)
Sep 06, 2018 0.2698 0.2799 0.2611 0.2750 1,854,118 +0.00(+0.04%)
Sep 05, 2018 0.2900 0.2915 0.2620 0.2749 2,552,696 -0.01(-3.98%)
Sep 04, 2018 0.3050 0.3050 0.2850 0.2863 2,605,017 -0.02(-6.10%)
Aug 31, 2018 0.3049 0.3049 0.3049 0 -0.00(-1.29%)
Aug 30, 2018 0.3320 0.3400 0.2880 0.3089 4,081,177 -0.02(-6.96%)
Aug 29, 2018 0.3400 0.3505 0.3200 0.3320 5,106,695 -0.00(-1.19%)
Aug 28, 2018 0.3197 0.3440 0.3101 0.3360 4,059,870 +0.02(+8.00%)
Aug 27, 2018 0.3060 0.3330 0.3042 0.3111 4,806,631 +0.00(+1.37%)
Aug 24, 2018 0.2918 0.3100 0.2850 0.3069 2,345,300 +0.02(+6.08%)
Aug 23, 2018 0.2850 0.2990 0.2850 0.2893 1,797,907 +0.00(+1.51%)
Aug 22, 2018 0.2852 0.2890 0.2750 0.2850 1,596,738 +0.00(+0.04%)
Aug 21, 2018 0.3001 0.3050 0.2611 0.2849 4,094,446 -0.01(-3.39%)
Aug 20, 2018 0.2600 0.3000 0.2550 0.2949 8,470,537 +0.04(+17.96%)
Aug 17, 2018 0.2380 0.2540 0.2380 0.2500 755,200 +0.01(+4.17%)
Aug 16, 2018 0.2323 0.2500 0.2226 0.2400 972,733 +0.00(+1.27%)
Aug 15, 2018 0.2309 0.2425 0.2200 0.2370 1,707,624 +0.01(+3.95%)
Aug 14, 2018 0.2200 0.2280 0.2191 0.2280 1,192,981 +0.01(+2.24%)
Aug 13, 2018 0.2260 0.2280 0.2200 0.2230 1,120,527 -0.01(-2.19%)
Aug 10, 2018 0.2289 0.2300 0.2250 0.2280 740,800 -0.00(-0.87%)
Aug 09, 2018 0.2380 0.2380 0.2275 0.2300 1,071,487 -0.00(-2.13%)
Aug 08, 2018 0.2375 0.2400 0.2310 0.2350 962,258 -0.00(-1.67%)
Aug 07, 2018 0.2405 0.2450 0.2365 0.2390 1,163,242 -0.00(-0.83%)
Aug 06, 2018 0.2508 0.2580 0.2410 0.2410 633,127 -0.01(-3.60%)
Aug 03, 2018 0.2600 0.2600 0.2490 0.2500 481,800 -0.01(-3.10%)
Aug 02, 2018 0.2538 0.2600 0.2490 0.2580 608,554 +0.00(+1.57%)
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.