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 (%)
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%)
May 01, 2017 0.2410 0.2590 0.2375 0.2491 2,588,822 +0.01(+3.70%)
Apr 28, 2017 0.2397 0.2410 0.2375 0.2402 552,649 +0.00(+0.35%)
Apr 27, 2017 0.2323 0.2395 0.2303 0.2394 1,013,842 +0.01(+2.73%)
Apr 26, 2017 0.2460 0.2490 0.2300 0.2330 1,215,169 -0.01(-4.78%)
Apr 25, 2017 0.2489 0.2530 0.2400 0.2447 1,110,721 -0.01(-2.16%)
Apr 24, 2017 0.2525 0.2550 0.2420 0.2501 512,155 -0.00(-0.68%)
Apr 21, 2017 0.2501 0.2525 0.2400 0.2518 1,138,723 +0.00(+0.68%)
Apr 20, 2017 0.2512 0.2540 0.2400 0.2501 622,523 +0.00(+0.00%)
Apr 19, 2017 0.2517 0.2535 0.2350 0.2501 1,223,542 -0.00(-1.34%)
Apr 18, 2017 0.2650 0.2700 0.2500 0.2535 1,197,786 -0.00(-0.98%)
Apr 17, 2017 0.2343 0.2770 0.2310 0.2560 3,168,724 +0.02(+9.64%)
Apr 13, 2017 0.2277 0.2350 0.2250 0.2335 1,197,581 +0.01(+3.14%)
Apr 12, 2017 0.2358 0.2374 0.2222 0.2264 1,341,103 -0.01(-4.63%)
Apr 11, 2017 0.2475 0.2500 0.2300 0.2374 1,739,123 -0.01(-3.50%)
Apr 10, 2017 0.2480 0.2500 0.2410 0.2460 1,974,617 +0.01(+5.81%)
Apr 07, 2017 0.2276 0.2400 0.2200 0.2325 1,644,965 +0.01(+3.24%)
Apr 06, 2017 0.2390 0.2430 0.2250 0.2252 937,794 -0.01(-6.13%)
Apr 05, 2017 0.2385 0.2450 0.2300 0.2399 890,682 +0.00(+0.80%)
Apr 04, 2017 0.2390 0.2390 0.2250 0.2380 1,667,621 +0.00(+0.85%)
Apr 03, 2017 0.2448 0.2470 0.2310 0.2360 1,072,447 -0.01(-3.67%)
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%)
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.