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 (%)
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%)
Mar 01, 2016 0.0483 0.0525 0.0465 0.0500 1,693,593 +0.00(+4.38%)
Feb 29, 2016 0.0450 0.0489 0.0420 0.0479 568,587 +0.01(+14.05%)
Feb 26, 2016 0.0430 0.0444 0.0410 0.0420 491,317 -0.00(-0.94%)
Feb 25, 2016 0.0450 0.0450 0.0380 0.0424 1,113,372 -0.00(-5.36%)
Feb 24, 2016 0.0380 0.0450 0.0380 0.0448 2,736,465 +0.01(+21.08%)
Feb 23, 2016 0.0310 0.0410 0.0300 0.0370 1,809,881 +0.01(+23.33%)
Feb 22, 2016 0.0300 0.0320 0.0300 0.0300 255,651 +0.00(+0.00%)
Feb 19, 2016 0.0300 0.0320 0.0300 0.0300 151,600 +0.00(+0.00%)
Feb 18, 2016 0.0290 0.0334 0.0280 0.0300 358,358 +0.00(+0.33%)
Feb 17, 2016 0.0290 0.0304 0.0280 0.0299 451,489 -0.00(-0.33%)
Feb 16, 2016 0.0330 0.0330 0.0292 0.0300 698,781 -0.00(-6.54%)
Feb 12, 2016 0.0321 0.0321 0.0321 0 -0.00(-3.89%)
Feb 11, 2016 0.0314 0.0334 0.0295 0.0334 376,766 +0.00(+11.33%)
Feb 10, 2016 0.0314 0.0314 0.0295 0.0300 86,143 -0.00(-4.18%)
Feb 09, 2016 0.0299 0.0314 0.0295 0.0313 199,010 +0.00(+0.03%)
Feb 08, 2016 0.0295 0.0314 0.0295 0.0313 159,550 +0.00(+4.33%)
Feb 05, 2016 0.0299 0.0314 0.0293 0.0300 69,032 -0.00(-5.66%)
Feb 04, 2016 0.0300 0.0318 0.0291 0.0318 139,292 +0.00(+6.00%)
Feb 03, 2016 0.0315 0.0315 0.0290 0.0300 342,698 +0.00(+0.00%)
Feb 02, 2016 0.0319 0.0319 0.0290 0.0300 272,367 +0.00(+0.00%)
Feb 01, 2016 0.0319 0.0319 0.0293 0.0300 377,232 -0.00(-5.96%)
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%)
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.