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 (%)
Dec 31, 2015 0.0439 0.0439 0.0439 0 -0.00(-1.35%)
Dec 30, 2015 0.0432 0.0490 0.0425 0.0445 1,222,790 -0.00(-6.32%)
Dec 29, 2015 0.0481 0.0481 0.0400 0.0475 2,479,764 -0.00(-1.04%)
Dec 28, 2015 0.0447 0.0519 0.0430 0.0480 2,245,480 +0.00(+9.59%)
Dec 24, 2015 0.0438 0.0438 0.0438 0 +0.01(+13.77%)
Dec 23, 2015 0.0375 0.0425 0.0364 0.0385 1,596,120 +0.00(+1.32%)
Dec 22, 2015 0.0333 0.0430 0.0325 0.0380 5,591,020 +0.01(+22.74%)
Dec 21, 2015 0.0325 0.0332 0.0273 0.0310 2,865,026 -0.00(-1.71%)
Dec 18, 2015 0.0392 0.0400 0.0305 0.0315 5,803,129 -0.01(-23.17%)
Dec 17, 2015 0.0210 0.0460 0.0190 0.0410 17,866,960 +0.02(+95.24%)
Dec 16, 2015 0.0198 0.0214 0.0186 0.0210 537,334 +0.00(+10.53%)
Dec 15, 2015 0.0190 0.0215 0.0185 0.0190 1,343,952 +0.00(+2.70%)
Dec 14, 2015 0.0195 0.0199 0.0185 0.0185 379,345 -0.00(-2.37%)
Dec 11, 2015 0.0203 0.0207 0.0185 0.0190 1,005,188 -0.00(-5.72%)
Dec 10, 2015 0.0201 0.0207 0.0181 0.0201 1,197,339 +0.00(+0.50%)
Dec 09, 2015 0.0220 0.0220 0.0192 0.0200 921,063 -0.00(-5.66%)
Dec 08, 2015 0.0222 0.0228 0.0209 0.0212 1,043,087 -0.00(-6.61%)
Dec 07, 2015 0.0225 0.0227 0.0212 0.0227 347,090 -0.00(-1.30%)
Dec 04, 2015 0.0220 0.0236 0.0211 0.0230 657,745 +0.00(+0.22%)
Dec 03, 2015 0.0228 0.0240 0.0220 0.0230 941,794 +0.00(+2.00%)
Dec 02, 2015 0.0255 0.0255 0.0220 0.0225 739,565 -0.00(-11.76%)
Dec 01, 2015 0.0236 0.0270 0.0232 0.0255 1,018,885 +0.00(+6.25%)
Nov 30, 2015 0.0242 0.0272 0.0232 0.0240 1,030,991 -0.00(-2.04%)
Nov 27, 2015 0.0240 0.0250 0.0240 0.0245 88,577 +0.00(+6.06%)
Nov 25, 2015 0.0231 0.0231 0.0231 0 +0.00(+0.87%)
Nov 24, 2015 0.0233 0.0250 0.0229 0.0229 880,027 -0.00(-0.87%)
Nov 23, 2015 0.0231 0.0231 1,300,262 -0.00(-11.15%)
Nov 20, 2015 0.0260 0.0260 0.0243 0.0260 384,720 +0.00(+0.00%)
Nov 19, 2015 0.0232 0.0272 0.0222 0.0260 1,322,180 +0.00(+4.00%)
Nov 18, 2015 0.0246 0.0285 0.0230 0.0250 926,337 -0.00(-0.40%)
Nov 17, 2015 0.0280 0.0284 0.0245 0.0251 688,584 -0.00(-7.04%)
Nov 16, 2015 0.0262 0.0289 0.0248 0.0270 1,782,561 +0.00(+0.00%)
Nov 13, 2015 0.0305 0.0305 0.0260 0.0270 585,285 -0.00(-5.26%)
Nov 12, 2015 0.0271 0.0315 0.0260 0.0285 1,080,544 +0.00(+1.79%)
Nov 11, 2015 0.0300 0.0300 0.0265 0.0280 402,375 -0.00(-2.95%)
Nov 10, 2015 0.0280 0.0320 0.0249 0.0289 1,065,903 +0.00(+3.04%)
Nov 09, 2015 0.0312 0.0320 0.0250 0.0280 1,248,701 -0.00(-3.45%)
Nov 06, 2015 0.0287 0.0300 0.0232 0.0290 1,749,386 +0.00(+16.00%)
Nov 05, 2015 0.0231 0.0350 0.0212 0.0250 4,525,210 +0.00(+19.62%)
Nov 04, 2015 0.0215 0.0215 0.0207 0.0209 370,745 -0.00(-2.79%)
Nov 03, 2015 0.0217 0.0217 0.0207 0.0215 481,283 -0.00(-0.92%)
Nov 02, 2015 0.0206 0.0217 0.0206 0.0217 448,090 +0.00(+3.58%)
Oct 30, 2015 0.0217 0.0217 0.0205 0.0209 478,733 +0.00(+0.24%)
Oct 29, 2015 0.0210 0.0215 0.0200 0.0209 870,579 +0.00(+0.00%)
Oct 28, 2015 0.0208 0.0217 0.0200 0.0209 1,672,507 +0.00(+0.00%)
Oct 27, 2015 0.0226 0.0234 0.0201 0.0209 764,387 -0.00(-4.13%)
Oct 26, 2015 0.0220 0.0231 0.0216 0.0218 306,770 -0.00(-0.91%)
Oct 23, 2015 0.0235 0.0235 0.0220 0.0220 280,796 -0.00(-5.58%)
Oct 22, 2015 0.0230 0.0237 0.0230 0.0233 160,304 +0.00(+3.56%)
Oct 21, 2015 0.0221 0.0239 0.0221 0.0225 438,155 +0.00(+1.81%)
Oct 20, 2015 0.0240 0.0240 0.0220 0.0221 443,218 -0.00(-7.92%)
Oct 19, 2015 0.0240 0.0240 0.0225 0.0240 638,756 +0.00(+2.13%)
Oct 16, 2015 0.0221 0.0240 0.0220 0.0235 410,226 +0.00(+0.00%)
Oct 15, 2015 0.0210 0.0240 0.0210 0.0235 624,188 -0.00(-0.84%)
Oct 14, 2015 0.0237 0.0240 0.0213 0.0237 819,692 +0.00(+0.00%)
Oct 13, 2015 0.0223 0.0240 0.0223 0.0237 260,786 +0.00(+5.80%)
Oct 12, 2015 0.0213 0.0250 0.0213 0.0224 834,855 -0.00(-2.61%)
Oct 09, 2015 0.0230 0.0250 0.0211 0.0230 866,212 +0.00(+0.00%)
Oct 08, 2015 0.0255 0.0255 0.0184 0.0230 1,571,089 -0.00(-9.80%)
Oct 07, 2015 0.0269 0.0277 0.0255 0.0255 263,748 -0.00(-5.20%)
Oct 06, 2015 0.0288 0.0288 0.0260 0.0269 306,555 -0.00(-0.37%)
Oct 05, 2015 0.0260 0.0295 0.0255 0.0270 1,017,603 -0.00(-5.26%)
Oct 02, 2015 0.0278 0.0285 0.0252 0.0285 495,796 +0.00(+5.56%)
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.