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, 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%)
Nov 02, 2015 0.0206 0.0217 0.0206 0.0217 448,090 +0.00(+3.58%)
Oct 30, 2015 0.0217 0.0217 0.0205 0.0209 478,733 +0.00(+0.24%)
Oct 29, 2015 0.0210 0.0215 0.0200 0.0209 870,579 +0.00(+0.00%)
Oct 28, 2015 0.0208 0.0217 0.0200 0.0209 1,672,507 +0.00(+0.00%)
Oct 27, 2015 0.0226 0.0234 0.0201 0.0209 764,387 -0.00(-4.13%)
Oct 26, 2015 0.0220 0.0231 0.0216 0.0218 306,770 -0.00(-0.91%)
Oct 23, 2015 0.0235 0.0235 0.0220 0.0220 280,796 -0.00(-5.58%)
Oct 22, 2015 0.0230 0.0237 0.0230 0.0233 160,304 +0.00(+3.56%)
Oct 21, 2015 0.0221 0.0239 0.0221 0.0225 438,155 +0.00(+1.81%)
Oct 20, 2015 0.0240 0.0240 0.0220 0.0221 443,218 -0.00(-7.92%)
Oct 19, 2015 0.0240 0.0240 0.0225 0.0240 638,756 +0.00(+2.13%)
Oct 16, 2015 0.0221 0.0240 0.0220 0.0235 410,226 +0.00(+0.00%)
Oct 15, 2015 0.0210 0.0240 0.0210 0.0235 624,188 -0.00(-0.84%)
Oct 14, 2015 0.0237 0.0240 0.0213 0.0237 819,692 +0.00(+0.00%)
Oct 13, 2015 0.0223 0.0240 0.0223 0.0237 260,786 +0.00(+5.80%)
Oct 12, 2015 0.0213 0.0250 0.0213 0.0224 834,855 -0.00(-2.61%)
Oct 09, 2015 0.0230 0.0250 0.0211 0.0230 866,212 +0.00(+0.00%)
Oct 08, 2015 0.0255 0.0255 0.0184 0.0230 1,571,089 -0.00(-9.80%)
Oct 07, 2015 0.0269 0.0277 0.0255 0.0255 263,748 -0.00(-5.20%)
Oct 06, 2015 0.0288 0.0288 0.0260 0.0269 306,555 -0.00(-0.37%)
Oct 05, 2015 0.0260 0.0295 0.0255 0.0270 1,017,603 -0.00(-5.26%)
Oct 02, 2015 0.0278 0.0285 0.0252 0.0285 495,796 +0.00(+5.56%)
Oct 01, 2015 0.0267 0.0284 0.0260 0.0270 970,655 +0.00(+0.00%)
Sep 30, 2015 0.0290 0.0300 0.0270 0.0270 434,262 -0.00(-5.26%)
Sep 29, 2015 0.0300 0.0305 0.0275 0.0285 438,464 -0.00(-5.00%)
Sep 28, 2015 0.0301 0.0320 0.0270 0.0300 2,104,945 -0.00(-0.33%)
Sep 25, 2015 0.0317 0.0330 0.0300 0.0301 1,040,080 -0.00(-0.99%)
Sep 24, 2015 0.0348 0.0348 0.0304 0.0304 690,032 -0.00(-5.00%)
Sep 23, 2015 0.0320 0.0334 0.0301 0.0320 661,456 +0.00(+2.24%)
Sep 22, 2015 0.0302 0.0317 0.0301 0.0313 335,096 -0.00(-1.57%)
Sep 21, 2015 0.0302 0.0324 0.0302 0.0318 546,132 +0.00(+5.30%)
Sep 18, 2015 0.0311 0.0320 0.0302 0.0302 371,138 -0.00(-2.89%)
Sep 17, 2015 0.0303 0.0327 0.0302 0.0311 236,733 +0.00(+3.32%)
Sep 16, 2015 0.0320 0.0340 0.0300 0.0301 871,671 -0.00(-5.94%)
Sep 15, 2015 0.0330 0.0360 0.0320 0.0320 906,235 -0.00(-6.71%)
Sep 14, 2015 0.0323 0.0395 0.0323 0.0343 1,453,711 +0.00(+5.54%)
Sep 11, 2015 0.0350 0.0350 0.0310 0.0325 359,533 -0.00(-7.14%)
Sep 10, 2015 0.0335 0.0360 0.0303 0.0350 664,323 +0.00(+9.38%)
Sep 09, 2015 0.0360 0.0360 0.0305 0.0320 408,108 -0.00(-3.03%)
Sep 08, 2015 0.0355 0.0355 0.0330 0.0330 983,104 -0.00(-10.57%)
Sep 04, 2015 0.0369 0.0369 0.0369 0 -0.00(-0.81%)
Sep 03, 2015 0.0321 0.0372 0.0320 0.0372 396,920 +0.00(+12.39%)
Sep 02, 2015 0.0340 0.0390 0.0330 0.0331 955,330 -0.00(-2.65%)
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.