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 (%)
Jul 31, 2017 0.2740 0.2850 0.2730 0.2800 2,393,109 +0.01(+2.75%)
Jul 28, 2017 0.2686 0.2766 0.2675 0.2725 2,448,155 +0.01(+3.22%)
Jul 27, 2017 0.2562 0.2698 0.2562 0.2640 3,391,905 +0.01(+2.92%)
Jul 26, 2017 0.2425 0.2600 0.2425 0.2565 1,755,411 +0.01(+5.99%)
Jul 25, 2017 0.2300 0.2470 0.2230 0.2420 1,451,191 +0.01(+5.68%)
Jul 24, 2017 0.2275 0.2437 0.2220 0.2290 1,355,660 -0.00(-0.52%)
Jul 21, 2017 0.2465 0.2500 0.2300 0.2302 1,340,028 -0.02(-6.42%)
Jul 20, 2017 0.2500 0.2350 0.2460 1,729,378 -0.00(-0.89%)
Jul 19, 2017 0.2747 0.2749 0.2450 0.2482 3,648,493 -0.02(-9.08%)
Jul 18, 2017 0.2587 0.2779 0.2582 0.2730 3,912,799 +0.01(+5.61%)
Jul 17, 2017 0.2375 0.2600 0.2350 0.2585 4,780,173 +0.02(+9.95%)
Jul 14, 2017 0.2320 0.2400 0.2300 0.2351 1,643,153 +0.00(+0.99%)
Jul 13, 2017 0.2275 0.2350 0.2260 0.2328 2,834,179 +0.01(+4.39%)
Jul 12, 2017 0.1897 0.2250 0.1897 0.2230 4,289,689 +0.03(+14.85%)
Jul 11, 2017 0.1865 0.1980 0.1830 0.1942 1,645,766 +0.01(+6.10%)
Jul 10, 2017 0.1840 0.1900 0.1800 0.1830 664,630 +0.00(+0.07%)
Jul 07, 2017 0.1865 0.1880 0.1810 0.1829 483,683 -0.00(-1.37%)
Jul 06, 2017 0.1806 0.1888 0.1772 0.1854 1,108,384 +0.00(+0.77%)
Jul 05, 2017 0.1799 0.1840 0.1760 0.1840 614,353 +0.00(+0.00%)
Jul 03, 2017 0.1825 0.1850 0.1750 0.1840 331,803 +0.00(+1.66%)
Jun 30, 2017 0.1830 0.1850 0.1800 0.1810 438,053 -0.00(-1.09%)
Jun 29, 2017 0.1805 0.1830 0.1770 0.1830 453,478 +0.00(+1.67%)
Jun 28, 2017 0.1799 0.1811 0.1771 0.1800 585,159 -0.00(-0.61%)
Jun 27, 2017 0.1774 0.1840 0.1749 0.1811 994,822 +0.00(+2.26%)
Jun 26, 2017 0.1802 0.1990 0.1700 0.1771 543,785 -0.00(-1.61%)
Jun 23, 2017 0.1835 0.1880 0.1710 0.1800 660,971 +0.00(+0.00%)
Jun 22, 2017 0.1825 0.1844 0.1760 0.1800 835,575 -0.00(-0.06%)
Jun 21, 2017 0.1817 0.1900 0.1800 0.1801 1,195,351 -0.00(-2.39%)
Jun 20, 2017 0.1875 0.1900 0.1810 0.1845 663,451 -0.00(-0.27%)
Jun 19, 2017 0.1916 0.1930 0.1825 0.1850 872,337 -0.01(-2.74%)
Jun 16, 2017 0.1910 0.1990 0.1902 0.1902 806,408 -0.00(-0.67%)
Jun 15, 2017 0.1985 0.2000 0.1915 0.1915 755,411 -0.01(-4.25%)
Jun 14, 2017 0.1970 0.2039 0.1920 0.2000 368,352 +0.00(+1.52%)
Jun 13, 2017 0.2013 0.2088 0.1900 0.1970 764,070 -0.01(-2.70%)
Jun 12, 2017 0.2051 0.2100 0.1901 0.2025 970,855 -0.00(-1.26%)
Jun 09, 2017 0.2120 0.2150 0.1900 0.2051 1,055,325 +0.01(+2.52%)
Jun 08, 2017 0.1885 0.2179 0.1885 0.2000 1,495,926 +0.01(+6.38%)
Jun 07, 2017 0.1848 0.1950 0.1822 0.1880 731,078 +0.01(+2.73%)
Jun 06, 2017 0.1900 0.1950 0.1816 0.1830 965,194 -0.01(-6.15%)
Jun 05, 2017 0.2043 0.2190 0.1930 0.1950 1,753,196 -0.00(-1.52%)
Jun 02, 2017 0.1650 0.1980 0.1650 0.1980 2,565,363 +0.03(+20.00%)
Jun 01, 2017 0.1775 0.1790 0.1612 0.1650 2,763,282 -0.02(-8.84%)
May 31, 2017 0.1900 0.1950 0.1710 0.1810 1,770,692 -0.01(-4.74%)
May 30, 2017 0.2065 0.2100 0.1840 0.1900 2,050,652 -0.01(-6.40%)
May 26, 2017 0.2070 0.2140 0.2000 0.2030 1,214,413 -0.00(-0.93%)
May 25, 2017 0.2140 0.2180 0.2022 0.2049 683,961 -0.00(-1.96%)
May 24, 2017 0.2095 0.2180 0.2020 0.2090 785,626 -0.00(-1.07%)
May 23, 2017 0.2140 0.2200 0.2020 0.2112 1,883,739 -0.00(-1.74%)
May 22, 2017 0.2215 0.2300 0.2150 0.2150 1,110,681 -0.00(-0.92%)
May 19, 2017 0.2147 0.2260 0.2100 0.2170 634,098 +0.00(+1.40%)
May 18, 2017 0.2155 0.2190 0.2100 0.2140 1,231,790 -0.00(-0.90%)
May 17, 2017 0.2275 0.2300 0.2110 0.2160 1,187,708 -0.01(-4.02%)
May 16, 2017 0.2435 0.2479 0.2210 0.2250 1,243,861 -0.02(-7.22%)
May 15, 2017 0.2400 0.2550 0.2355 0.2425 3,423,795 +0.01(+5.90%)
May 12, 2017 0.2180 0.2450 0.2150 0.2290 1,549,769 +0.01(+4.09%)
May 11, 2017 0.2160 0.2200 0.2049 0.2200 1,385,600 +0.01(+3.14%)
May 10, 2017 0.2130 0.2146 0.2050 0.2133 2,314,132 -0.00(-0.59%)
May 09, 2017 0.2215 0.2220 0.2100 0.2146 3,256,636 -0.01(-2.91%)
May 08, 2017 0.2313 0.2350 0.2200 0.2210 1,665,702 -0.01(-4.33%)
May 05, 2017 0.2364 0.2399 0.2280 0.2310 1,044,692 -0.00(-0.86%)
May 04, 2017 0.2389 0.2400 0.2280 0.2330 911,810 -0.00(-2.02%)
May 03, 2017 0.2460 0.2470 0.2375 0.2378 594,417 +0.00(+0.13%)
May 02, 2017 0.2500 0.2547 0.2375 0.2375 1,282,409 -0.01(-4.65%)
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.