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 (%)
Mar 31, 2017 0.2435 0.2499 0.2420 0.2450 767,316 +0.00(+0.61%)
Mar 30, 2017 0.2503 0.2503 0.2400 0.2435 687,098 -0.01(-2.39%)
Mar 29, 2017 0.2525 0.2600 0.2410 0.2495 1,220,727 -0.01(-2.16%)
Mar 28, 2017 0.2415 0.2550 0.2300 0.2550 1,697,429 +0.01(+4.94%)
Mar 27, 2017 0.2525 0.2570 0.2400 0.2430 1,116,979 -0.01(-4.67%)
Mar 24, 2017 0.2472 0.2690 0.2444 0.2549 1,529,958 +0.01(+2.62%)
Mar 23, 2017 0.2462 0.2600 0.2395 0.2484 1,248,807 -0.00(-0.60%)
Mar 22, 2017 0.2745 0.2750 0.2350 0.2499 1,936,371 -0.02(-7.85%)
Mar 21, 2017 0.2375 0.2747 0.2350 0.2712 3,055,598 +0.04(+16.54%)
Mar 20, 2017 0.2465 0.2500 0.2210 0.2327 2,586,269 -0.01(-4.65%)
Mar 17, 2017 0.2541 0.2550 0.2210 0.2440 4,658,712 -0.01(-3.58%)
Mar 16, 2017 0.2555 0.2600 0.2510 0.2531 1,443,895 -0.01(-3.22%)
Mar 15, 2017 0.2710 0.2720 0.2600 0.2615 1,572,626 -0.01(-3.24%)
Mar 14, 2017 0.2720 0.2740 0.2620 0.2703 1,694,466 -0.00(-0.63%)
Mar 13, 2017 0.2913 0.2950 0.2660 0.2720 2,774,923 -0.02(-6.21%)
Mar 10, 2017 0.2601 0.2990 0.2600 0.2900 3,140,943 +0.02(+7.37%)
Mar 09, 2017 0.2741 0.2751 0.2550 0.2701 2,050,222 -0.00(-1.78%)
Mar 08, 2017 0.3070 0.3155 0.2550 0.2750 7,968,202 -0.03(-11.29%)
Mar 07, 2017 0.3425 0.3450 0.3030 0.3100 6,866,443 -0.03(-8.55%)
Mar 06, 2017 0.2899 0.3450 0.2780 0.3390 19,138,852 +0.08(+29.89%)
Mar 03, 2017 0.2295 0.2650 0.2020 0.2610 11,394,485 +0.04(+18.64%)
Mar 02, 2017 0.2238 0.2245 0.1826 0.2200 19,434,968 -0.01(-2.87%)
Mar 01, 2017 0.2580 0.2640 0.2222 0.2265 11,521,484 -0.04(-16.11%)
Feb 28, 2017 0.2915 0.2930 0.2600 0.2700 8,243,674 -0.02(-6.61%)
Feb 27, 2017 0.3050 0.3100 0.2750 0.2891 5,608,569 -0.02(-6.44%)
Feb 24, 2017 0.3145 0.3170 0.2550 0.3090 14,187,728 -0.04(-10.48%)
Feb 23, 2017 0.3538 0.3650 0.3400 0.3452 2,985,640 -0.01(-2.22%)
Feb 22, 2017 0.3465 0.3750 0.3450 0.3530 3,905,175 +0.01(+2.74%)
Feb 21, 2017 0.3568 0.3770 0.3350 0.3436 2,742,677 -0.01(-3.98%)
Feb 17, 2017 0.3579 0.3579 0.3579 0 +0.03(+7.69%)
Feb 16, 2017 0.3460 0.3480 0.3088 0.3323 3,663,607 -0.02(-4.51%)
Feb 15, 2017 0.3765 0.3790 0.3410 0.3480 4,442,505 -0.02(-6.45%)
Feb 14, 2017 0.3837 0.3950 0.3650 0.3720 2,482,196 -0.01(-3.83%)
Feb 13, 2017 0.4199 0.4250 0.3740 0.3868 7,804,833 -0.01(-1.58%)
Feb 10, 2017 0.3150 0.3990 0.3100 0.3930 10,647,714 +0.07(+22.81%)
Feb 09, 2017 0.3600 0.3690 0.3000 0.3200 13,957,356 -0.04(-11.55%)
Feb 08, 2017 0.3650 0.3800 0.3300 0.3618 10,080,534 -0.02(-6.03%)
Feb 07, 2017 0.4460 0.4470 0.3730 0.3850 15,361,295 -0.06(-13.82%)
Feb 06, 2017 0.4774 0.4900 0.4400 0.4467 6,482,767 -0.01(-2.88%)
Feb 03, 2017 0.4775 0.4850 0.4410 0.4600 3,351,089 -0.01(-2.54%)
Feb 02, 2017 0.4818 0.4890 0.4350 0.4720 6,239,088 -0.01(-2.88%)
Feb 01, 2017 0.4185 0.4980 0.4170 0.4860 12,517,876 +0.07(+17.39%)
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%)
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.