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 (%)
Jan 29, 2016 0.0319 0.0319 0.0294 0.0319 212,950 +0.00(+2.90%)
Jan 28, 2016 0.0304 0.0319 0.0294 0.0310 230,011 +0.00(+3.33%)
Jan 27, 2016 0.0300 0.0320 0.0300 0.0300 304,833 +0.00(+1.01%)
Jan 26, 2016 0.0300 0.0300 0.0282 0.0297 264,212 +0.00(+0.68%)
Jan 25, 2016 0.0295 0.0295 0.0280 0.0295 95,164 +0.00(+0.00%)
Jan 22, 2016 0.0349 0.0349 0.0275 0.0295 138,523 +0.00(+3.51%)
Jan 21, 2016 0.0270 0.0295 0.0270 0.0285 440,140 +0.00(+1.79%)
Jan 20, 2016 0.0300 0.0300 0.0275 0.0280 495,185 -0.00(-1.75%)
Jan 19, 2016 0.0290 0.0352 0.0280 0.0285 650,151 -0.00(-5.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Jan 14, 2016 0.0330 0.0369 0.0290 0.0290 1,674,990 -0.01(-14.71%)
Jan 13, 2016 0.0390 0.0390 0.0320 0.0340 414,466 -0.00(-12.82%)
Jan 12, 2016 0.0340 0.0420 0.0340 0.0390 313,136 +0.01(+16.07%)
Jan 11, 2016 0.0410 0.0425 0.0330 0.0336 1,795,064 -0.01(-18.05%)
Jan 08, 2016 0.0400 0.0415 0.0400 0.0410 109,207 -0.00(-2.38%)
Jan 07, 2016 0.0400 0.0420 0.0400 0.0420 234,633 +0.00(+0.00%)
Jan 06, 2016 0.0410 0.0420 0.0360 0.0420 752,338 +0.00(+0.00%)
Jan 05, 2016 0.0401 0.0440 0.0401 0.0420 386,915 -0.00(-4.55%)
Jan 04, 2016 0.0435 0.0450 0.0385 0.0440 1,185,161 +0.00(+0.23%)
Dec 31, 2015 0.0439 0.0439 0.0439 0 -0.00(-1.35%)
Dec 30, 2015 0.0432 0.0490 0.0425 0.0445 1,222,790 -0.00(-6.32%)
Dec 29, 2015 0.0481 0.0481 0.0400 0.0475 2,479,764 -0.00(-1.04%)
Dec 28, 2015 0.0447 0.0519 0.0430 0.0480 2,245,480 +0.00(+9.59%)
Dec 24, 2015 0.0438 0.0438 0.0438 0 +0.01(+13.77%)
Dec 23, 2015 0.0375 0.0425 0.0364 0.0385 1,596,120 +0.00(+1.32%)
Dec 22, 2015 0.0333 0.0430 0.0325 0.0380 5,591,020 +0.01(+22.74%)
Dec 21, 2015 0.0325 0.0332 0.0273 0.0310 2,865,026 -0.00(-1.71%)
Dec 18, 2015 0.0392 0.0400 0.0305 0.0315 5,803,129 -0.01(-23.17%)
Dec 17, 2015 0.0210 0.0460 0.0190 0.0410 17,866,960 +0.02(+95.24%)
Dec 16, 2015 0.0198 0.0214 0.0186 0.0210 537,334 +0.00(+10.53%)
Dec 15, 2015 0.0190 0.0215 0.0185 0.0190 1,343,952 +0.00(+2.70%)
Dec 14, 2015 0.0195 0.0199 0.0185 0.0185 379,345 -0.00(-2.37%)
Dec 11, 2015 0.0203 0.0207 0.0185 0.0190 1,005,188 -0.00(-5.72%)
Dec 10, 2015 0.0201 0.0207 0.0181 0.0201 1,197,339 +0.00(+0.50%)
Dec 09, 2015 0.0220 0.0220 0.0192 0.0200 921,063 -0.00(-5.66%)
Dec 08, 2015 0.0222 0.0228 0.0209 0.0212 1,043,087 -0.00(-6.61%)
Dec 07, 2015 0.0225 0.0227 0.0212 0.0227 347,090 -0.00(-1.30%)
Dec 04, 2015 0.0220 0.0236 0.0211 0.0230 657,745 +0.00(+0.22%)
Dec 03, 2015 0.0228 0.0240 0.0220 0.0230 941,794 +0.00(+2.00%)
Dec 02, 2015 0.0255 0.0255 0.0220 0.0225 739,565 -0.00(-11.76%)
Dec 01, 2015 0.0236 0.0270 0.0232 0.0255 1,018,885 +0.00(+6.25%)
Nov 30, 2015 0.0242 0.0272 0.0232 0.0240 1,030,991 -0.00(-2.04%)
Nov 27, 2015 0.0240 0.0250 0.0240 0.0245 88,577 +0.00(+6.06%)
Nov 25, 2015 0.0231 0.0231 0.0231 0 +0.00(+0.87%)
Nov 24, 2015 0.0233 0.0250 0.0229 0.0229 880,027 -0.00(-0.87%)
Nov 23, 2015 0.0231 0.0231 1,300,262 -0.00(-11.15%)
Nov 20, 2015 0.0260 0.0260 0.0243 0.0260 384,720 +0.00(+0.00%)
Nov 19, 2015 0.0232 0.0272 0.0222 0.0260 1,322,180 +0.00(+4.00%)
Nov 18, 2015 0.0246 0.0285 0.0230 0.0250 926,337 -0.00(-0.40%)
Nov 17, 2015 0.0280 0.0284 0.0245 0.0251 688,584 -0.00(-7.04%)
Nov 16, 2015 0.0262 0.0289 0.0248 0.0270 1,782,561 +0.00(+0.00%)
Nov 13, 2015 0.0305 0.0305 0.0260 0.0270 585,285 -0.00(-5.26%)
Nov 12, 2015 0.0271 0.0315 0.0260 0.0285 1,080,544 +0.00(+1.79%)
Nov 11, 2015 0.0300 0.0300 0.0265 0.0280 402,375 -0.00(-2.95%)
Nov 10, 2015 0.0280 0.0320 0.0249 0.0289 1,065,903 +0.00(+3.04%)
Nov 09, 2015 0.0312 0.0320 0.0250 0.0280 1,248,701 -0.00(-3.45%)
Nov 06, 2015 0.0287 0.0300 0.0232 0.0290 1,749,386 +0.00(+16.00%)
Nov 05, 2015 0.0231 0.0350 0.0212 0.0250 4,525,210 +0.00(+19.62%)
Nov 04, 2015 0.0215 0.0215 0.0207 0.0209 370,745 -0.00(-2.79%)
Nov 03, 2015 0.0217 0.0217 0.0207 0.0215 481,283 -0.00(-0.92%)
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.