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 (%)
Oct 31, 2014 0.2290 0.2400 0.2111 0.2400 852,807 +0.01(+6.67%)
Oct 30, 2014 0.2130 0.2300 0.2000 0.2250 760,335 +0.01(+2.74%)
Oct 29, 2014 0.2160 0.2289 0.2070 0.2190 818,768 -0.00(-1.79%)
Oct 28, 2014 0.2400 0.2400 0.2110 0.2230 1,188,196 -0.01(-3.88%)
Oct 27, 2014 0.2510 0.2500 0.2310 0.2320 567,853 -0.02(-7.20%)
Oct 24, 2014 0.2629 0.2639 0.2370 0.2500 783,217 -0.01(-3.85%)
Oct 23, 2014 0.2350 0.2810 0.2300 0.2600 1,531,180 +0.02(+8.33%)
Oct 22, 2014 0.2435 0.2450 0.2260 0.2400 932,271 -0.00(-0.83%)
Oct 21, 2014 0.2425 0.2690 0.2275 0.2420 4,522,524 +0.01(+5.22%)
Oct 20, 2014 0.2064 0.2300 0.1900 0.2300 1,007,684 +0.02(+9.63%)
Oct 17, 2014 0.2000 0.2050 0.1700 0.2098 674,436 +0.01(+4.90%)
Oct 16, 2014 0.1970 0.2050 0.1880 0.2000 913,901 -0.01(-4.76%)
Oct 15, 2014 0.2272 0.2350 0.1851 0.2100 1,415,214 -0.01(-4.37%)
Oct 14, 2014 0.2285 0.2400 0.2195 0.2196 431,036 -0.00(-1.52%)
Oct 13, 2014 0.2450 0.2590 0.2200 0.2230 954,327 -0.02(-8.98%)
Oct 10, 2014 0.2500 0.2650 0.2360 0.2450 745,961 -0.01(-2.00%)
Oct 09, 2014 0.2600 0.2650 0.2410 0.2500 618,231 -0.02(-8.76%)
Oct 08, 2014 0.2320 0.2850 0.2320 0.2740 859,972 +0.03(+10.53%)
Oct 07, 2014 0.2506 0.2506 0.2320 0.2479 871,442 -0.00(-1.63%)
Oct 06, 2014 0.2530 0.2610 0.2470 0.2520 653,564 -0.00(-1.52%)
Oct 03, 2014 0.2745 0.2750 0.2412 0.2559 953,196 -0.01(-2.70%)
Oct 02, 2014 0.2772 0.2850 0.2550 0.2630 668,042 -0.02(-5.90%)
Oct 01, 2014 0.3025 0.3040 0.2560 0.2795 3,317,775 -0.03(-8.66%)
Sep 30, 2014 0.2205 0.3190 0.2160 0.3060 5,619,536 +0.09(+42.33%)
Sep 29, 2014 0.2125 0.2185 0.2020 0.2150 638,280 +0.01(+3.27%)
Sep 26, 2014 0.1960 0.2090 0.1890 0.2082 1,045,514 +0.01(+2.61%)
Sep 25, 2014 0.2320 0.2330 0.1635 0.2029 7,566,332 -0.03(-12.54%)
Sep 24, 2014 0.2500 0.2600 0.2316 0.2320 623,329 -0.02(-9.37%)
Sep 23, 2014 0.2599 0.2700 0.2416 0.2560 581,775 -0.01(-5.19%)
Sep 22, 2014 0.2710 0.2740 0.2510 0.2700 735,595 -0.00(-1.46%)
Sep 19, 2014 0.2525 0.2925 0.2500 0.2740 2,020,727 +0.01(+4.18%)
Sep 18, 2014 0.2650 0.2760 0.2510 0.2630 448,663 -0.01(-2.59%)
Sep 17, 2014 0.2575 0.2850 0.2450 0.2700 731,027 +0.01(+4.25%)
Sep 16, 2014 0.2510 0.2600 0.2500 0.2590 656,028 +0.00(+1.57%)
Sep 15, 2014 0.2647 0.2750 0.2500 0.2550 715,588 -0.01(-4.49%)
Sep 12, 2014 0.2585 0.2700 0.2550 0.2670 285,326 +0.01(+2.69%)
Sep 11, 2014 0.2625 0.2770 0.2500 0.2600 1,054,191 -0.01(-3.70%)
Sep 10, 2014 0.2785 0.2810 0.2550 0.2700 672,702 -0.01(-3.88%)
Sep 09, 2014 0.2850 0.2900 0.2550 0.2809 801,867 +0.00(+0.32%)
Sep 08, 2014 0.3097 0.3200 0.2800 0.2800 628,198 -0.02(-8.20%)
Sep 05, 2014 0.2637 0.3289 0.2570 0.3050 3,366,516 +0.05(+18.68%)
Sep 04, 2014 0.2990 0.3000 0.2480 0.2570 5,084,554 -0.04(-14.33%)
Sep 03, 2014 0.3200 0.3400 0.3000 0.3000 1,422,642 -0.03(-9.09%)
Sep 02, 2014 0.3350 0.3450 0.3152 0.3300 591,022 -0.01(-1.49%)
Aug 29, 2014 0.3350 0.3350 0.3350 0 +0.01(+4.36%)
Aug 28, 2014 0.3500 0.3540 0.3100 0.3210 2,304,085 -0.03(-8.29%)
Aug 27, 2014 0.3677 0.3710 0.3420 0.3500 1,356,768 -0.02(-5.15%)
Aug 26, 2014 0.3920 0.3920 0.3610 0.3690 999,156 -0.02(-6.11%)
Aug 25, 2014 0.4100 0.4120 0.3920 0.3930 263,773 -0.02(-4.15%)
Aug 22, 2014 0.3930 0.4270 0.3910 0.4100 699,546 +0.02(+4.06%)
Aug 21, 2014 0.3895 0.3960 0.3895 0.3940 263,839 +0.00(+1.03%)
Aug 20, 2014 0.3875 0.3990 0.3775 0.3900 899,768 +0.01(+1.30%)
Aug 19, 2014 0.3830 0.3850 0.3675 0.3850 760,115 +0.00(+0.79%)
Aug 18, 2014 0.4100 0.4100 0.3660 0.3820 1,699,004 -0.03(-6.83%)
Aug 15, 2014 0.4300 0.4300 0.4110 0.4100 375,969 -0.02(-4.65%)
Aug 14, 2014 0.4476 0.4476 0.4100 0.4300 852,406 -0.02(-3.80%)
Aug 13, 2014 0.4324 0.4490 0.4271 0.4470 515,345 +0.01(+3.07%)
Aug 12, 2014 0.4280 0.4488 0.4110 0.4337 989,941 +0.01(+3.26%)
Aug 11, 2014 0.4445 0.4500 0.4155 0.4200 542,428 -0.02(-3.45%)
Aug 08, 2014 0.4180 0.4270 0.4050 0.4350 841,490 +0.01(+3.33%)
Aug 07, 2014 0.4055 0.4300 0.4050 0.4210 397,728 +0.01(+1.32%)
Aug 06, 2014 0.4252 0.4295 0.4100 0.4155 601,819 -0.01(-3.26%)
Aug 05, 2014 0.4300 0.4500 0.4200 0.4295 507,939 -0.00(-0.35%)
Aug 04, 2014 0.4600 0.4690 0.4300 0.4310 877,353 -0.02(-5.07%)
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.