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, 2019 0.1338 0.1380 0.1300 0.1341 420,400 -0.00(-2.47%)
Mar 28, 2019 0.1300 0.1400 0.1290 0.1375 734,040 +0.00(+0.36%)
Mar 27, 2019 0.1370 0.1440 0.1300 0.1370 367,333 +0.00(+2.62%)
Mar 26, 2019 0.1350 0.1440 0.1300 0.1335 588,217 -0.01(-3.89%)
Mar 25, 2019 0.1361 0.1445 0.1280 0.1389 1,025,594 +0.00(+0.94%)
Mar 22, 2019 0.1395 0.1395 0.1333 0.1376 701,200 +0.00(+0.15%)
Mar 21, 2019 0.1290 0.1400 0.1251 0.1374 1,136,402 +0.01(+9.92%)
Mar 20, 2019 0.1411 0.1420 0.1230 0.1250 1,924,099 -0.01(-9.42%)
Mar 19, 2019 0.1074 0.1409 0.1060 0.1380 8,987,537 +0.03(+31.30%)
Mar 18, 2019 0.1160 0.1195 0.1025 0.1051 6,117,174 -0.01(-11.98%)
Mar 15, 2019 0.1325 0.1350 0.1157 0.1194 4,128,400 -0.02(-11.56%)
Mar 14, 2019 0.1480 0.1500 0.1300 0.1350 2,337,018 -0.01(-8.85%)
Mar 13, 2019 0.1481 0.1500 0.1423 0.1481 1,321,370 +0.00(+0.00%)
Mar 12, 2019 0.1491 0.1540 0.1481 0.1481 750,424 -0.00(-2.57%)
Mar 11, 2019 0.1520 0.1560 0.1498 0.1520 603,767 -0.00(-1.30%)
Mar 08, 2019 0.1500 0.1550 0.1500 0.1540 573,200 +0.00(+0.00%)
Mar 07, 2019 0.1545 0.1590 0.1500 0.1540 572,604 -0.00(-0.65%)
Mar 06, 2019 0.1525 0.1590 0.1500 0.1550 841,041 +0.00(+0.00%)
Mar 05, 2019 0.1540 0.1555 0.1500 0.1550 1,001,535 +0.00(+0.65%)
Mar 04, 2019 0.1558 0.1590 0.1520 0.1540 620,280 -0.00(-0.65%)
Mar 01, 2019 0.1550 0.1590 0.1525 0.1550 608,600 +0.00(+0.65%)
Feb 28, 2019 0.1511 0.1585 0.1500 0.1540 867,866 -0.00(-2.84%)
Feb 27, 2019 0.1600 0.1600 0.1500 0.1585 868,194 -0.00(-0.88%)
Feb 26, 2019 0.1576 0.1640 0.1550 0.1599 1,047,780 -0.00(-0.06%)
Feb 25, 2019 0.1551 0.1680 0.1550 0.1600 675,723 +0.00(+0.00%)
Feb 22, 2019 0.1663 0.1700 0.1510 0.1600 1,717,400 -0.01(-5.83%)
Feb 21, 2019 0.1675 0.1700 0.1650 0.1699 523,904 +0.00(+2.97%)
Feb 20, 2019 0.1750 0.1750 0.1650 0.1650 791,413 -0.01(-5.71%)
Feb 19, 2019 0.1730 0.1750 0.1700 0.1750 639,062 +0.00(+1.16%)
Feb 15, 2019 0.1710 0.1770 0.1680 0.1730 357,700 +0.00(+0.58%)
Feb 14, 2019 0.1740 0.1799 0.1680 0.1720 534,427 -0.01(-3.32%)
Feb 13, 2019 0.1725 0.1780 0.1700 0.1779 435,488 +0.00(+1.66%)
Feb 12, 2019 0.1780 0.1795 0.1672 0.1750 778,359 -0.01(-2.78%)
Feb 11, 2019 0.1798 0.1840 0.1705 0.1800 790,744 +0.00(+0.00%)
Feb 08, 2019 0.1805 0.1840 0.1755 0.1800 294,700 +0.00(+0.00%)
Feb 07, 2019 0.1820 0.1840 0.1755 0.1800 465,626 -0.00(-1.64%)
Feb 06, 2019 0.1825 0.1850 0.1780 0.1830 828,680 +0.00(+1.67%)
Feb 05, 2019 0.1705 0.1820 0.1680 0.1800 1,800,718 +0.00(+0.06%)
Feb 04, 2019 0.1800 0.1800 0.1700 0.1799 740,682 +0.00(+0.00%)
Feb 01, 2019 0.1799 0.1800 0.1680 0.1799 1,049,700 +0.00(+2.80%)
Jan 31, 2019 0.1800 0.1800 0.1600 0.1750 1,132,041 +0.00(+0.00%)
Jan 30, 2019 0.1640 0.1792 0.1610 0.1750 558,163 +0.01(+4.92%)
Jan 29, 2019 0.1650 0.1740 0.1550 0.1668 531,718 -0.01(-4.14%)
Jan 28, 2019 0.1745 0.1790 0.1620 0.1740 431,659 -0.00(-0.63%)
Jan 25, 2019 0.1800 0.1800 0.1705 0.1751 698,900 -0.00(-2.72%)
Jan 24, 2019 0.1765 0.1820 0.1701 0.1800 303,133 +0.00(+1.98%)
Jan 23, 2019 0.1700 0.1844 0.1700 0.1765 443,011 -0.00(-1.94%)
Jan 22, 2019 0.1800 0.1925 0.1600 0.1800 1,155,551 +0.00(+0.84%)
Jan 18, 2019 0.1925 0.1925 0.1701 0.1785 495,100 -0.00(-2.08%)
Jan 17, 2019 0.1771 0.2000 0.1700 0.1823 658,246 -0.01(-5.05%)
Jan 16, 2019 0.2000 0.2080 0.1552 0.1920 1,066,184 -0.01(-3.76%)
Jan 15, 2019 0.2030 0.2090 0.1900 0.1995 359,935 -0.00(-1.24%)
Jan 14, 2019 0.1958 0.2090 0.1916 0.2020 517,725 +0.00(+1.76%)
Jan 11, 2019 0.2010 0.2100 0.1910 0.1985 886,600 -0.01(-4.11%)
Jan 10, 2019 0.2000 0.2090 0.2000 0.2070 773,118 +0.00(+1.72%)
Jan 09, 2019 0.2032 0.2100 0.1901 0.2035 494,910 +0.00(+2.26%)
Jan 08, 2019 0.1975 0.2064 0.1895 0.1990 1,198,719 +0.00(+0.81%)
Jan 07, 2019 0.1840 0.2000 0.1800 0.1974 786,621 +0.02(+9.67%)
Jan 04, 2019 0.1785 0.1890 0.1750 0.1800 529,100 +0.01(+3.45%)
Jan 03, 2019 0.1675 0.1800 0.1611 0.1740 624,891 +0.01(+5.14%)
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.