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 29, 2018 0.2020 0.2020 0.2020 0 -0.00(-0.15%)
Mar 28, 2018 0.2000 0.2100 0.2000 0.2023 924,855 +0.00(+0.15%)
Mar 27, 2018 0.2000 0.2095 0.2000 0.2020 658,647 -0.00(-2.41%)
Mar 26, 2018 0.2100 0.2200 0.2025 0.2070 819,438 -0.00(-1.44%)
Mar 23, 2018 0.2030 0.2200 0.2020 0.2100 800,873 -0.00(-1.78%)
Mar 22, 2018 0.2100 0.2250 0.2000 0.2138 1,466,095 +0.00(+1.81%)
Mar 21, 2018 0.2100 0.2250 0.2050 0.2100 494,376 -0.00(-1.87%)
Mar 20, 2018 0.2182 0.2250 0.2100 0.2140 625,528 -0.00(-0.97%)
Mar 19, 2018 0.2253 0.2295 0.2100 0.2161 548,632 -0.01(-6.04%)
Mar 16, 2018 0.2250 0.2300 0.2210 0.2300 392,976 +0.01(+2.22%)
Mar 15, 2018 0.2270 0.2300 0.2200 0.2250 507,342 -0.01(-2.17%)
Mar 14, 2018 0.2336 0.2385 0.2230 0.2300 322,460 -0.00(-0.86%)
Mar 13, 2018 0.2250 0.2445 0.2250 0.2320 582,741 +0.00(+0.87%)
Mar 12, 2018 0.2425 0.2425 0.2250 0.2300 626,738 -0.01(-3.16%)
Mar 09, 2018 0.2330 0.2400 0.2235 0.2375 503,834 +0.00(+0.64%)
Mar 08, 2018 0.2372 0.2400 0.2300 0.2360 705,352 +0.00(+0.21%)
Mar 07, 2018 0.2290 0.2450 0.2200 0.2355 1,676,317 +0.01(+3.74%)
Mar 06, 2018 0.2225 0.2297 0.2150 0.2270 1,287,577 +0.01(+5.58%)
Mar 05, 2018 0.2050 0.2190 0.1950 0.2150 894,509 +0.01(+4.88%)
Mar 02, 2018 0.2100 0.2100 0.1955 0.2050 448,888 +0.00(+0.99%)
Mar 01, 2018 0.2020 0.2100 0.1930 0.2030 928,103 -0.00(-1.02%)
Feb 28, 2018 0.2068 0.2139 0.1950 0.2051 634,947 -0.00(-0.92%)
Feb 27, 2018 0.2000 0.2110 0.1925 0.2070 1,348,655 +0.01(+7.14%)
Feb 26, 2018 0.2200 0.2200 0.1925 0.1932 3,312,375 -0.02(-9.04%)
Feb 23, 2018 0.2135 0.2300 0.2100 0.2124 1,128,275 +0.00(+1.05%)
Feb 22, 2018 0.2100 0.2102 1,722,131 -0.01(-2.69%)
Feb 21, 2018 0.2250 0.2350 0.2150 0.2160 1,513,743 -0.01(-5.98%)
Feb 20, 2018 0.2435 0.2550 0.2250 0.2298 1,759,877 -0.02(-6.98%)
Feb 16, 2018 0.2470 0.2470 0.2470 0 +0.00(+0.86%)
Feb 15, 2018 0.2460 0.2650 0.2420 0.2449 704,115 +0.00(+0.68%)
Feb 14, 2018 0.2475 0.2301 0.2432 858,786 +0.01(+5.71%)
Feb 13, 2018 0.2285 0.2400 0.2200 0.2301 644,752 +0.00(+1.14%)
Feb 12, 2018 0.2220 0.2380 0.2217 0.2275 710,396 +0.01(+2.66%)
Feb 09, 2018 0.2315 0.2380 0.2200 0.2216 943,620 -0.01(-3.02%)
Feb 08, 2018 0.2400 0.2450 0.2250 0.2285 654,654 -0.01(-3.99%)
Feb 07, 2018 0.2316 0.2490 0.2282 0.2380 1,057,794 +0.00(+1.28%)
Feb 06, 2018 0.2015 0.2369 0.2000 0.2350 2,897,615 +0.02(+11.77%)
Feb 05, 2018 0.2260 0.2280 0.2100 0.2102 2,616,933 -0.02(-8.19%)
Feb 02, 2018 0.2365 0.2495 0.2070 0.2290 3,666,492 -0.01(-3.39%)
Feb 01, 2018 0.2740 0.2800 0.2220 0.2370 3,681,369 -0.04(-13.81%)
Jan 31, 2018 0.2774 0.2850 0.2650 0.2750 1,673,976 -0.01(-3.47%)
Jan 30, 2018 0.2865 0.2865 0.2630 0.2849 3,428,660 -0.00(-1.66%)
Jan 29, 2018 0.2930 0.3090 0.2897 0.2897 1,845,985 -0.00(-0.10%)
Jan 26, 2018 0.2790 0.3000 0.2790 0.2900 2,656,497 +0.00(+0.00%)
Jan 25, 2018 0.2799 0.2990 0.2750 0.2900 2,485,670 +0.00(+0.00%)
Jan 24, 2018 0.2970 0.3200 0.2850 0.2900 5,471,978 -0.00(-1.51%)
Jan 23, 2018 0.2900 0.3000 0.2780 0.2944 3,286,629 +0.00(+1.53%)
Jan 22, 2018 0.2732 0.2900 0.2732 0.2900 1,237,437 +0.01(+4.52%)
Jan 19, 2018 0.2949 0.3000 0.2750 0.2775 995,424 -0.01(-4.78%)
Jan 18, 2018 0.3049 0.3100 0.2850 0.2914 1,542,522 -0.00(-1.54%)
Jan 17, 2018 0.2820 0.3100 0.2810 0.2959 2,470,571 +0.02(+5.70%)
Jan 16, 2018 0.2700 0.2900 0.2594 0.2800 2,256,787 +0.02(+7.94%)
Jan 12, 2018 0.2594 0.2594 0.2594 0 -0.03(-9.90%)
Jan 11, 2018 0.3000 0.3000 0.2790 0.2879 2,386,312 -0.01(-4.03%)
Jan 10, 2018 0.3050 0.3200 0.2900 0.3000 1,760,434 +0.00(+0.00%)
Jan 09, 2018 0.3250 0.3299 0.2804 0.3000 2,766,075 -0.00(-1.12%)
Jan 08, 2018 0.3449 0.3450 0.2720 0.3034 7,964,467 +0.01(+3.90%)
Jan 05, 2018 0.2215 0.2950 0.2140 0.2920 10,219,829 +0.05(+20.84%)
Jan 04, 2018 0.3320 0.3350 0.2213 0.2416 19,374,188 -0.09(-28.08%)
Jan 03, 2018 0.4000 0.4000 0.3000 0.3360 13,461,759 -0.05(-13.74%)
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.