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 (%)
May 31, 2016 0.0345 0.0350 0.0320 0.0340 345,940 -0.00(-1.16%)
May 27, 2016 0.0344 0.0344 0.0344 0 +0.00(+4.24%)
May 26, 2016 0.0344 0.0344 0.0329 0.0330 254,505 -0.00(-0.02%)
May 25, 2016 0.0330 0.0349 0.0330 0.0330 102,390 -0.00(-0.29%)
May 24, 2016 0.0348 0.0349 0.0330 0.0331 227,136 -0.00(-5.13%)
May 23, 2016 0.0349 0.0349 0.0330 0.0349 111,150 +0.00(+2.77%)
May 20, 2016 0.0321 0.0349 0.0321 0.0340 91,505 -0.00(-0.59%)
May 19, 2016 0.0340 0.0349 0.0334 0.0341 114,173 +0.00(+0.44%)
May 18, 2016 0.0348 0.0349 0.0320 0.0340 243,200 -0.00(-2.86%)
May 17, 2016 0.0320 0.0352 0.0320 0.0350 315,248 +0.00(+9.03%)
May 16, 2016 0.0340 0.0353 0.0320 0.0321 342,414 -0.00(-5.59%)
May 13, 2016 0.0351 0.0358 0.0340 0.0340 411,888 -0.00(-5.03%)
May 12, 2016 0.0360 0.0370 0.0350 0.0358 462,148 -0.00(-0.56%)
May 11, 2016 0.0380 0.0401 0.0350 0.0360 427,031 -0.00(-5.31%)
May 10, 2016 0.0370 0.0400 0.0365 0.0380 461,749 +0.00(+2.76%)
May 09, 2016 0.0351 0.0386 0.0350 0.0370 675,436 +0.00(+0.00%)
May 06, 2016 0.0387 0.0400 0.0351 0.0370 847,020 -0.00(-7.73%)
May 05, 2016 0.0366 0.0403 0.0366 0.0401 333,568 +0.00(+6.54%)
May 04, 2016 0.0368 0.0376 0.0366 0.0376 291,892 +0.00(+2.28%)
May 03, 2016 0.0371 0.0393 0.0366 0.0368 397,542 -0.00(-0.54%)
May 02, 2016 0.0380 0.0380 0.0370 0.0370 267,792 -0.00(-0.54%)
Apr 29, 2016 0.0400 0.0400 0.0364 0.0372 905,605 -0.00(-7.00%)
Apr 28, 2016 0.0400 0.0400 0.0385 0.0400 91,816 +0.00(+1.27%)
Apr 27, 2016 0.0394 0.0408 0.0381 0.0395 927,468 -0.00(-0.38%)
Apr 26, 2016 0.0413 0.0420 0.0381 0.0396 1,541,056 -0.00(-4.00%)
Apr 25, 2016 0.0437 0.0440 0.0409 0.0413 884,728 -0.00(-5.60%)
Apr 22, 2016 0.0435 0.0440 0.0415 0.0437 587,410 +0.00(+0.00%)
Apr 21, 2016 0.0449 0.0449 0.0435 0.0437 356,300 -0.00(-1.24%)
Apr 20, 2016 0.0415 0.0446 0.0410 0.0443 291,338 +0.00(+3.75%)
Apr 19, 2016 0.0440 0.0440 0.0415 0.0427 1,092,920 -0.00(-0.70%)
Apr 18, 2016 0.0415 0.0446 0.0410 0.0430 593,981 -0.00(-0.69%)
Apr 15, 2016 0.0440 0.0464 0.0400 0.0433 1,010,211 -0.00(-3.78%)
Apr 14, 2016 0.0500 0.0500 0.0440 0.0450 680,219 -0.01(-10.00%)
Apr 13, 2016 0.0441 0.0500 0.0440 0.0500 1,786,240 +0.00(+8.70%)
Apr 12, 2016 0.0400 0.0487 0.0400 0.0460 2,069,569 +0.01(+12.33%)
Apr 11, 2016 0.0409 0.0410 0.0375 0.0410 1,175,444 +0.00(+2.37%)
Apr 08, 2016 0.0419 0.0419 0.0375 0.0400 742,697 +0.00(+0.00%)
Apr 07, 2016 0.0390 0.0412 0.0390 0.0400 1,169,706 +0.00(+2.56%)
Apr 06, 2016 0.0385 0.0410 0.0385 0.0390 560,130 +0.00(+1.83%)
Apr 05, 2016 0.0414 0.0414 0.0383 0.0383 722,843 -0.00(-4.25%)
Apr 04, 2016 0.0418 0.0418 0.0400 0.0400 692,190 -0.00(-4.26%)
Apr 01, 2016 0.0419 0.0419 0.0375 0.0418 825,390 +0.00(+4.45%)
Mar 31, 2016 0.0380 0.0429 0.0375 0.0400 1,002,351 +0.00(+5.26%)
Mar 30, 2016 0.0420 0.0420 0.0379 0.0380 983,689 -0.00(-7.54%)
Mar 29, 2016 0.0435 0.0450 0.0400 0.0411 1,382,088 -0.00(-5.45%)
Mar 28, 2016 0.0387 0.0455 0.0380 0.0435 3,286,311 +0.01(+14.39%)
Mar 24, 2016 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Mar 23, 2016 0.0415 0.0470 0.0394 0.0400 3,614,728 -0.00(-5.21%)
Mar 22, 2016 0.0460 0.0520 0.0380 0.0422 6,489,775 -0.01(-12.08%)
Mar 21, 2016 0.0515 0.0560 0.0430 0.0480 5,236,335 -0.00(-5.88%)
Mar 18, 2016 0.0550 0.0560 0.0500 0.0510 1,231,562 -0.00(-5.56%)
Mar 17, 2016 0.0500 0.0570 0.0490 0.0540 3,360,853 +0.00(+10.20%)
Mar 16, 2016 0.0450 0.0520 0.0450 0.0490 2,130,528 +0.01(+13.95%)
Mar 15, 2016 0.0422 0.0480 0.0422 0.0430 1,822,564 +0.00(+2.38%)
Mar 14, 2016 0.0420 0.0450 0.0388 0.0420 2,847,632 -0.00(-2.33%)
Mar 11, 2016 0.0435 0.0435 0.0435 0.0430 325,565 -0.00(-1.15%)
Mar 10, 2016 0.0450 0.0460 0.0400 0.0435 1,800,819 +0.00(+4.83%)
Mar 09, 2016 0.0385 0.0430 0.0385 0.0415 1,809,192 +0.00(+7.78%)
Mar 08, 2016 0.0382 0.0419 0.0382 0.0385 471,784 -0.00(-7.89%)
Mar 07, 2016 0.0425 0.0425 0.0370 0.0418 755,446 +0.00(+1.33%)
Mar 04, 2016 0.0400 0.0425 0.0361 0.0413 1,211,098 +0.00(+4.17%)
Mar 03, 2016 0.0400 0.0405 0.0370 0.0396 2,636,359 -0.00(-2.22%)
Mar 02, 2016 0.0520 0.0525 0.0400 0.0405 2,960,518 -0.01(-19.00%)
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.