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 (%)
Feb 28, 2018 0.2068 0.2139 0.1950 0.2051 634,947 -0.00(-0.92%)
Feb 27, 2018 0.2000 0.2110 0.1925 0.2070 1,348,655 +0.01(+7.14%)
Feb 26, 2018 0.2200 0.2200 0.1925 0.1932 3,312,375 -0.02(-9.04%)
Feb 23, 2018 0.2135 0.2300 0.2100 0.2124 1,128,275 +0.00(+1.05%)
Feb 22, 2018 0.2100 0.2102 1,722,131 -0.01(-2.69%)
Feb 21, 2018 0.2250 0.2350 0.2150 0.2160 1,513,743 -0.01(-5.98%)
Feb 20, 2018 0.2435 0.2550 0.2250 0.2298 1,759,877 -0.02(-6.98%)
Feb 16, 2018 0.2470 0.2470 0.2470 0 +0.00(+0.86%)
Feb 15, 2018 0.2460 0.2650 0.2420 0.2449 704,115 +0.00(+0.68%)
Feb 14, 2018 0.2475 0.2301 0.2432 858,786 +0.01(+5.71%)
Feb 13, 2018 0.2285 0.2400 0.2200 0.2301 644,752 +0.00(+1.14%)
Feb 12, 2018 0.2220 0.2380 0.2217 0.2275 710,396 +0.01(+2.66%)
Feb 09, 2018 0.2315 0.2380 0.2200 0.2216 943,620 -0.01(-3.02%)
Feb 08, 2018 0.2400 0.2450 0.2250 0.2285 654,654 -0.01(-3.99%)
Feb 07, 2018 0.2316 0.2490 0.2282 0.2380 1,057,794 +0.00(+1.28%)
Feb 06, 2018 0.2015 0.2369 0.2000 0.2350 2,897,615 +0.02(+11.77%)
Feb 05, 2018 0.2260 0.2280 0.2100 0.2102 2,616,933 -0.02(-8.19%)
Feb 02, 2018 0.2365 0.2495 0.2070 0.2290 3,666,492 -0.01(-3.39%)
Feb 01, 2018 0.2740 0.2800 0.2220 0.2370 3,681,369 -0.04(-13.81%)
Jan 31, 2018 0.2774 0.2850 0.2650 0.2750 1,673,976 -0.01(-3.47%)
Jan 30, 2018 0.2865 0.2865 0.2630 0.2849 3,428,660 -0.00(-1.66%)
Jan 29, 2018 0.2930 0.3090 0.2897 0.2897 1,845,985 -0.00(-0.10%)
Jan 26, 2018 0.2790 0.3000 0.2790 0.2900 2,656,497 +0.00(+0.00%)
Jan 25, 2018 0.2799 0.2990 0.2750 0.2900 2,485,670 +0.00(+0.00%)
Jan 24, 2018 0.2970 0.3200 0.2850 0.2900 5,471,978 -0.00(-1.51%)
Jan 23, 2018 0.2900 0.3000 0.2780 0.2944 3,286,629 +0.00(+1.53%)
Jan 22, 2018 0.2732 0.2900 0.2732 0.2900 1,237,437 +0.01(+4.52%)
Jan 19, 2018 0.2949 0.3000 0.2750 0.2775 995,424 -0.01(-4.78%)
Jan 18, 2018 0.3049 0.3100 0.2850 0.2914 1,542,522 -0.00(-1.54%)
Jan 17, 2018 0.2820 0.3100 0.2810 0.2959 2,470,571 +0.02(+5.70%)
Jan 16, 2018 0.2700 0.2900 0.2594 0.2800 2,256,787 +0.02(+7.94%)
Jan 12, 2018 0.2594 0.2594 0.2594 0 -0.03(-9.90%)
Jan 11, 2018 0.3000 0.3000 0.2790 0.2879 2,386,312 -0.01(-4.03%)
Jan 10, 2018 0.3050 0.3200 0.2900 0.3000 1,760,434 +0.00(+0.00%)
Jan 09, 2018 0.3250 0.3299 0.2804 0.3000 2,766,075 -0.00(-1.12%)
Jan 08, 2018 0.3449 0.3450 0.2720 0.3034 7,964,467 +0.01(+3.90%)
Jan 05, 2018 0.2215 0.2950 0.2140 0.2920 10,219,829 +0.05(+20.84%)
Jan 04, 2018 0.3320 0.3350 0.2213 0.2416 19,374,188 -0.09(-28.08%)
Jan 03, 2018 0.4000 0.4000 0.3000 0.3360 13,461,759 -0.05(-13.74%)
Jan 02, 2018 0.4000 0.4200 0.3750 0.3895 9,294,986 -0.00(-0.64%)
Dec 29, 2017 0.3920 0.3920 0.3920 0 +0.02(+6.23%)
Dec 28, 2017 0.3300 0.3770 0.3260 0.3690 9,954,606 +0.04(+13.54%)
Dec 27, 2017 0.3399 0.3400 0.2915 0.3250 8,300,318 +0.01(+1.56%)
Dec 26, 2017 0.2450 0.3250 0.2400 0.3200 9,901,207 +0.08(+33.56%)
Dec 22, 2017 0.2325 0.2410 0.2260 0.2396 2,356,005 +0.01(+6.49%)
Dec 21, 2017 0.2263 0.2400 0.2200 0.2250 3,140,071 +0.00(+1.35%)
Dec 20, 2017 0.2350 0.2375 0.2153 0.2220 1,084,415 -0.01(-5.49%)
Dec 19, 2017 0.2333 0.2375 0.2150 0.2349 1,734,124 +0.01(+5.29%)
Dec 18, 2017 0.2218 0.2480 0.2150 0.2231 2,523,871 -0.00(-0.84%)
Dec 15, 2017 0.2301 0.2350 0.2180 0.2250 1,755,336 -0.01(-2.17%)
Dec 14, 2017 0.2442 0.2500 0.2251 0.2300 2,403,791 -0.01(-5.31%)
Dec 13, 2017 0.2199 0.2475 0.2180 0.2429 5,854,081 +0.02(+11.42%)
Dec 12, 2017 0.2199 0.2200 0.2100 0.2180 2,846,179 +0.00(+0.09%)
Dec 11, 2017 0.2140 0.2170 0.2050 0.2178 1,811,772 +0.00(+2.11%)
Dec 08, 2017 0.2199 0.2199 0.2011 0.2133 1,364,197 -0.00(-0.74%)
Dec 07, 2017 0.2100 0.2277 0.1920 0.2149 3,310,636 +0.01(+3.32%)
Dec 06, 2017 0.2120 0.2200 0.2000 0.2080 1,395,353 +0.00(+0.53%)
Dec 05, 2017 0.2095 0.2290 0.1950 0.2069 5,830,896 -0.00(-1.00%)
Dec 04, 2017 0.1832 0.2118 0.1810 0.2090 5,562,734 +0.03(+19.43%)
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.