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 (%)
Jun 29, 2018 0.2900 0.3090 0.2870 0.3000 1,207,807 +0.01(+3.52%)
Jun 28, 2018 0.2700 0.2900 0.2601 0.2898 1,595,021 +0.02(+6.64%)
Jun 27, 2018 0.2905 0.2990 0.2650 0.2717 2,100,912 -0.02(-7.25%)
Jun 26, 2018 0.2896 0.3050 0.2810 0.2930 702,613 -0.01(-1.68%)
Jun 25, 2018 0.2985 0.3100 0.2800 0.2980 2,014,308 -0.01(-3.56%)
Jun 22, 2018 0.3100 0.3180 0.2970 0.3090 1,285,798 -0.00(-0.32%)
Jun 21, 2018 0.3189 0.3250 0.2925 0.3100 2,630,135 -0.01(-2.45%)
Jun 20, 2018 0.2890 0.3189 0.2828 0.3178 4,473,476 +0.03(+11.12%)
Jun 19, 2018 0.2777 0.2875 0.2650 0.2860 2,933,515 +0.01(+2.14%)
Jun 18, 2018 0.2860 0.2900 0.2700 0.2800 3,407,353 -0.01(-3.11%)
Jun 15, 2018 0.3230 0.2800 0.2890 5,479,436 -0.03(-10.53%)
Jun 14, 2018 0.3680 0.3765 0.3000 0.3230 11,403,010 -0.04(-9.80%)
Jun 13, 2018 0.3387 0.3650 0.3375 0.3581 6,414,403 +0.02(+6.93%)
Jun 12, 2018 0.3150 0.3390 0.3150 0.3349 4,712,431 +0.02(+5.65%)
Jun 11, 2018 0.3000 0.3190 0.2985 0.3170 2,444,779 +0.01(+3.59%)
Jun 08, 2018 0.3055 0.3090 0.2920 0.3060 5,158,898 -0.01(-1.92%)
Jun 07, 2018 0.2890 0.3150 0.2820 0.3120 11,551,096 +0.03(+11.47%)
Jun 06, 2018 0.2655 0.2799 0.2600 0.2799 2,491,705 +0.02(+7.61%)
Jun 05, 2018 0.2835 0.2840 0.2530 0.2601 4,236,945 -0.02(-7.11%)
Jun 04, 2018 0.2452 0.2850 0.2425 0.2800 8,811,962 +0.04(+14.29%)
Jun 01, 2018 0.2470 0.2498 0.2400 0.2450 1,628,306 +0.00(+0.49%)
May 31, 2018 0.2365 0.2499 0.2335 0.2438 2,545,794 +0.01(+3.74%)
May 30, 2018 0.2373 0.2374 0.2300 0.2350 348,242 +0.00(+0.00%)
May 29, 2018 0.2370 0.2374 0.2300 0.2350 565,180 -0.00(-0.72%)
May 25, 2018 0.2367 0.2367 0.2367 0 +0.00(+0.72%)
May 24, 2018 0.2315 0.2375 0.2300 0.2350 893,383 +0.01(+2.21%)
May 23, 2018 0.2315 0.2340 0.2230 0.2299 455,384 -0.00(-0.03%)
May 22, 2018 0.2320 0.2340 0.2240 0.2300 1,037,493 +0.00(+1.37%)
May 21, 2018 0.2300 0.2300 0.2200 0.2269 902,159 -0.00(-1.35%)
May 18, 2018 0.2185 0.2340 0.2185 0.2300 609,519 +0.01(+2.22%)
May 17, 2018 0.2245 0.2390 0.2175 0.2250 1,274,476 -0.00(-1.75%)
May 16, 2018 0.2322 0.2380 0.2261 0.2290 1,042,845 -0.00(-0.43%)
May 15, 2018 0.2280 0.2350 0.2250 0.2300 821,435 +0.00(+1.72%)
May 14, 2018 0.2270 0.2350 0.2261 0.2261 1,943,821 -0.00(-0.31%)
May 11, 2018 0.2280 0.2300 0.2200 0.2268 1,128,288 +0.00(+1.36%)
May 10, 2018 0.2245 0.2290 0.2125 0.2238 798,784 +0.01(+2.83%)
May 09, 2018 0.2140 0.2300 0.2110 0.2176 386,384 +0.00(+1.68%)
May 08, 2018 0.2300 0.2300 0.2140 0.2140 880,588 -0.01(-6.47%)
May 07, 2018 0.2200 0.2300 0.2140 0.2288 387,616 +0.01(+3.39%)
May 04, 2018 0.2203 0.2300 0.2110 0.2213 1,192,737 -0.00(-0.32%)
May 03, 2018 0.2340 0.2350 0.2150 0.2220 1,090,353 -0.01(-3.48%)
May 02, 2018 0.2235 0.2300 0.2162 0.2300 704,747 +0.01(+2.24%)
May 01, 2018 0.2300 0.2340 0.2160 0.2250 776,295 -0.00(-1.00%)
Apr 30, 2018 0.2160 0.2360 0.2150 0.2273 1,766,628 +0.01(+5.09%)
Apr 27, 2018 0.2180 0.2200 0.2110 0.2162 668,538 -0.01(-2.59%)
Apr 26, 2018 0.2129 0.2250 0.2110 0.2220 542,582 +0.01(+4.74%)
Apr 25, 2018 0.2260 0.2260 0.2100 0.2119 545,403 +0.00(+0.45%)
Apr 24, 2018 0.2382 0.2392 0.2106 0.2110 955,522 -0.03(-11.53%)
Apr 23, 2018 0.2420 0.2420 0.2300 0.2385 725,187 -0.00(-0.58%)
Apr 20, 2018 0.2300 0.2440 0.2200 0.2399 871,123 +0.01(+4.30%)
Apr 19, 2018 0.2160 0.2300 0.2050 0.2300 1,595,972 +0.01(+5.50%)
Apr 18, 2018 0.2260 0.2270 0.2160 0.2180 1,821,804 -0.01(-4.80%)
Apr 17, 2018 0.2434 0.2490 0.2201 0.2290 1,954,681 -0.01(-6.15%)
Apr 16, 2018 0.2440 0.2600 0.2370 0.2440 1,826,273 +0.00(+1.24%)
Apr 13, 2018 0.2350 0.2430 0.2300 0.2410 2,087,553 +0.01(+3.66%)
Apr 12, 2018 0.2225 0.2350 0.2200 0.2325 984,990 +0.01(+5.68%)
Apr 11, 2018 0.2150 0.2240 0.2100 0.2200 649,540 +0.01(+3.29%)
Apr 10, 2018 0.1893 0.2150 0.1810 0.2130 907,513 +0.01(+4.93%)
Apr 09, 2018 0.1830 0.2133 0.1770 0.2030 1,444,686 +0.01(+7.41%)
Apr 06, 2018 0.1830 0.1890 0.1750 0.1890 882,550 +0.00(+2.16%)
Apr 05, 2018 0.1840 0.1900 0.1810 0.1850 416,630 -0.00(-1.07%)
Apr 04, 2018 0.1845 0.1900 0.1810 0.1870 729,234 +0.01(+2.75%)
Apr 03, 2018 0.1900 0.2050 0.1810 0.1820 832,148 -0.01(-6.88%)
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.