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 (%)
Nov 30, 2018 0.2100 0.2150 0.2000 0.2071 302,400 -0.00(-1.38%)
Nov 29, 2018 0.2110 0.2180 0.2020 0.2100 500,055 +0.00(+0.00%)
Nov 28, 2018 0.2033 0.2100 0.2003 0.2100 1,164,297 +0.01(+3.30%)
Nov 27, 2018 0.2125 0.2240 0.2000 0.2033 749,888 -0.01(-5.88%)
Nov 26, 2018 0.2150 0.2300 0.2000 0.2160 384,647 -0.00(-0.92%)
Nov 23, 2018 0.2080 0.2286 0.2000 0.2180 205,600 +0.00(+2.11%)
Nov 21, 2018 0.2135 0.2135 0.2135 0 -0.01(-2.95%)
Nov 20, 2018 0.2170 0.2340 0.2000 0.2200 858,439 -0.01(-3.51%)
Nov 19, 2018 0.2076 0.2436 0.2001 0.2280 464,275 +0.01(+6.39%)
Nov 16, 2018 0.2050 0.2300 0.2000 0.2143 1,292,600 +0.01(+6.62%)
Nov 15, 2018 0.2175 0.2175 0.2000 0.2010 1,876,229 -0.02(-7.80%)
Nov 14, 2018 0.2295 0.2350 0.2100 0.2180 2,074,587 -0.01(-4.80%)
Nov 13, 2018 0.2320 0.2450 0.2280 0.2290 962,588 -0.00(-1.29%)
Nov 12, 2018 0.2405 0.2450 0.2311 0.2320 404,783 -0.00(-1.99%)
Nov 09, 2018 0.2499 0.2597 0.2365 0.2367 477,900 -0.01(-2.91%)
Nov 08, 2018 0.2600 0.2695 0.2370 0.2438 1,422,222 -0.02(-6.59%)
Nov 07, 2018 0.2500 0.2610 0.2330 0.2610 1,189,948 +0.02(+10.36%)
Nov 06, 2018 0.2600 0.2600 0.2300 0.2365 798,734 -0.01(-3.47%)
Nov 05, 2018 0.2537 0.2600 0.2300 0.2450 833,422 -0.01(-3.92%)
Nov 02, 2018 0.2535 0.2573 0.2500 0.2550 545,400 +0.00(+0.79%)
Nov 01, 2018 0.2340 0.2530 0.2300 0.2530 944,968 +0.02(+10.48%)
Oct 31, 2018 0.2268 0.2370 0.2240 0.2290 1,208,847 +0.00(+1.78%)
Oct 30, 2018 0.2325 0.2385 0.2220 0.2250 1,381,437 -0.01(-5.86%)
Oct 29, 2018 0.2475 0.2500 0.2300 0.2390 3,106,345 -0.01(-4.40%)
Oct 26, 2018 0.2555 0.2589 0.2461 0.2500 1,217,000 -0.01(-3.29%)
Oct 25, 2018 0.2575 0.2642 0.2500 0.2585 846,037 +0.01(+2.66%)
Oct 24, 2018 0.2470 0.2625 0.2470 0.2518 1,479,528 -0.01(-3.15%)
Oct 23, 2018 0.2684 0.2700 0.2520 0.2600 1,716,336 -0.02(-5.80%)
Oct 22, 2018 0.2999 0.2999 0.2630 0.2760 1,825,841 -0.00(-1.43%)
Oct 19, 2018 0.2732 0.2900 0.2725 0.2800 1,898,000 +0.01(+2.23%)
Oct 18, 2018 0.2690 0.2777 0.2630 0.2739 895,655 +0.01(+2.43%)
Oct 17, 2018 0.2859 0.2859 0.2600 0.2674 1,332,037 +0.00(+0.83%)
Oct 16, 2018 0.2880 0.2950 0.2650 0.2652 2,613,588 -0.01(-4.09%)
Oct 15, 2018 0.2800 0.2899 0.2750 0.2765 2,525,514 +0.00(+0.18%)
Oct 12, 2018 0.2599 0.2850 0.2500 0.2760 6,370,600 +0.02(+8.66%)
Oct 11, 2018 0.2450 0.2640 0.2400 0.2540 955,243 +0.00(+1.60%)
Oct 10, 2018 0.2630 0.2630 0.2498 0.2500 2,067,238 -0.01(-3.81%)
Oct 09, 2018 0.2553 0.2642 0.2520 0.2599 841,645 +0.00(+0.93%)
Oct 08, 2018 0.2599 0.2600 0.2550 0.2575 840,501 -0.00(-0.96%)
Oct 05, 2018 0.2499 0.2600 0.2499 0.2600 777,400 +0.01(+2.36%)
Oct 04, 2018 0.2550 0.2650 0.2500 0.2540 1,982,264 -0.00(-1.55%)
Oct 03, 2018 0.2699 0.2745 0.2510 0.2580 2,314,793 -0.01(-2.79%)
Oct 02, 2018 0.2799 0.2815 0.2652 0.2654 1,797,166 -0.01(-2.78%)
Oct 01, 2018 0.2599 0.2825 0.2595 0.2730 3,972,252 +0.01(+5.41%)
Sep 28, 2018 0.2515 0.2635 0.2500 0.2590 1,692,200 +0.01(+2.98%)
Sep 27, 2018 0.2518 0.2685 0.2510 0.2515 1,244,247 -0.00(-1.37%)
Sep 26, 2018 0.2665 0.2670 0.2550 0.2550 1,854,879 -0.01(-4.10%)
Sep 25, 2018 0.2650 0.2750 0.2620 0.2659 2,051,830 -0.01(-2.60%)
Sep 24, 2018 0.2788 0.2788 0.2600 0.2730 1,885,787 -0.00(-1.37%)
Sep 21, 2018 0.2725 0.2789 0.2710 0.2768 1,792,200 -0.00(-0.79%)
Sep 20, 2018 0.2900 0.2950 0.2650 0.2790 2,529,980 -0.01(-2.45%)
Sep 19, 2018 0.2956 0.3030 0.2860 0.2860 5,133,515 +0.01(+2.99%)
Sep 18, 2018 0.2549 0.2800 0.2520 0.2777 2,148,048 +0.02(+7.76%)
Sep 17, 2018 0.2652 0.2707 0.2511 0.2577 1,963,435 -0.01(-2.39%)
Sep 14, 2018 0.2660 0.2705 0.2611 0.2640 654,300 -0.01(-2.22%)
Sep 13, 2018 0.2700 0.2750 0.2650 0.2700 1,072,214 +0.00(+1.69%)
Sep 12, 2018 0.2675 0.2780 0.2622 0.2655 1,882,764 -0.00(-0.30%)
Sep 11, 2018 0.2750 0.2770 0.2620 0.2663 2,099,765 -0.01(-3.44%)
Sep 10, 2018 0.2890 0.2894 0.2702 0.2758 1,668,310 -0.01(-4.57%)
Sep 07, 2018 0.2750 0.2900 0.2738 0.2890 1,484,200 +0.01(+5.09%)
Sep 06, 2018 0.2698 0.2799 0.2611 0.2750 1,854,118 +0.00(+0.04%)
Sep 05, 2018 0.2900 0.2915 0.2620 0.2749 2,552,696 -0.01(-3.98%)
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.