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 (%)
Apr 30, 2015 0.0695 0.0695 0.0580 0.0600 1,476,940 -0.00(-4.76%)
Apr 29, 2015 0.0770 0.0770 0.0600 0.0630 2,600,869 -0.01(-16.00%)
Apr 28, 2015 0.0685 0.0850 0.0550 0.0750 5,188,933 +0.01(+9.97%)
Apr 27, 2015 0.0714 0.0714 0.0640 0.0682 445,110 -0.00(-2.57%)
Apr 24, 2015 0.0630 0.0725 0.0630 0.0700 1,014,212 +0.01(+10.94%)
Apr 23, 2015 0.0690 0.0710 0.0600 0.0631 1,659,149 -0.00(-6.52%)
Apr 22, 2015 0.0625 0.0690 0.0620 0.0675 1,051,326 +0.00(+5.47%)
Apr 21, 2015 0.0734 0.0800 0.0570 0.0640 3,443,865 -0.01(-12.33%)
Apr 20, 2015 0.0790 0.0800 0.0650 0.0730 1,808,173 -0.01(-8.64%)
Apr 17, 2015 0.0900 0.0907 0.0731 0.0799 2,230,849 -0.00(-3.73%)
Apr 16, 2015 0.0830 0.0950 0.0796 0.0830 801,273 +0.00(+2.34%)
Apr 15, 2015 0.0900 0.0900 0.0811 0.0811 509,234 -0.01(-9.89%)
Apr 14, 2015 0.0919 0.0919 0.0800 0.0900 1,580,799 +0.00(+0.00%)
Apr 13, 2015 0.0930 0.0950 0.0851 0.0900 589,479 -0.00(-2.17%)
Apr 10, 2015 0.0911 0.0955 0.0911 0.0920 317,971 -0.00(-1.08%)
Apr 09, 2015 0.0990 0.0990 0.0911 0.0930 426,436 -0.00(-1.06%)
Apr 08, 2015 0.0950 0.0970 0.0911 0.0940 429,753 -0.00(-1.05%)
Apr 07, 2015 0.0950 0.0980 0.0851 0.0950 1,281,389 -0.00(-3.06%)
Apr 06, 2015 0.0990 0.0995 0.0915 0.0980 1,158,151 -0.00(-1.01%)
Apr 02, 2015 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Apr 01, 2015 0.1090 0.1100 0.0970 0.1000 596,560 -0.01(-7.49%)
Mar 31, 2015 0.1030 0.1111 0.1030 0.1081 581,335 -0.00(-0.37%)
Mar 30, 2015 0.1000 0.1090 0.1000 0.1085 1,024,468 +0.01(+9.60%)
Mar 27, 2015 0.1089 0.1090 0.0960 0.0990 580,444 +0.00(+4.10%)
Mar 26, 2015 0.0951 0.1000 0.0934 0.0951 690,722 -0.00(-4.90%)
Mar 25, 2015 0.1050 0.1050 0.0921 0.1000 748,334 -0.00(-2.91%)
Mar 24, 2015 0.0952 0.1030 0.0815 0.1030 2,706,684 +0.01(+7.18%)
Mar 23, 2015 0.1040 0.1040 0.0960 0.0961 1,129,769 -0.01(-5.78%)
Mar 20, 2015 0.0990 0.1080 0.0970 0.1020 1,201,051 +0.00(+2.00%)
Mar 19, 2015 0.1015 0.1020 0.0951 0.1000 2,426,331 -0.00(-1.96%)
Mar 18, 2015 0.1080 0.1090 0.1010 0.1020 1,456,648 -0.01(-6.42%)
Mar 17, 2015 0.1130 0.1150 0.1080 0.1090 1,260,727 -0.01(-4.39%)
Mar 16, 2015 0.1145 0.1200 0.1090 0.1140 1,805,479 -0.00(-1.72%)
Mar 13, 2015 0.1201 0.1250 0.1150 0.1160 547,971 -0.00(-3.33%)
Mar 12, 2015 0.1240 0.1240 0.1130 0.1200 499,811 -0.00(-1.64%)
Mar 11, 2015 0.1349 0.1349 0.1160 0.1220 1,380,416 -0.01(-6.15%)
Mar 10, 2015 0.1360 0.1370 0.1275 0.1300 862,880 -0.00(-1.52%)
Mar 09, 2015 0.1335 0.1390 0.1260 0.1320 883,369 -0.00(-0.75%)
Mar 06, 2015 0.1330 1,433,712 -0.01(-3.62%)
Mar 05, 2015 0.1174 0.1440 0.1160 0.1380 10,569,786 +0.03(+25.45%)
Mar 04, 2015 0.1175 0.1070 0.1100 2,410,470 -0.01(-6.38%)
Mar 03, 2015 0.1263 0.1280 0.1155 0.1175 1,035,622 -0.01(-7.11%)
Mar 02, 2015 0.1340 0.1340 0.1150 0.1265 1,586,693 -0.01(-5.60%)
Feb 27, 2015 0.1280 0.1390 0.1280 0.1340 1,147,498 +0.00(+2.68%)
Feb 26, 2015 0.1280 0.1430 0.1280 0.1305 1,584,843 +0.00(+1.95%)
Feb 25, 2015 0.1300 0.1300 0.1230 0.1280 783,570 -0.00(-1.54%)
Feb 24, 2015 0.1375 0.1400 0.1242 0.1300 876,245 -0.01(-4.06%)
Feb 23, 2015 0.1410 0.1442 0.1250 0.1355 1,165,866 -0.00(-3.21%)
Feb 20, 2015 0.1251 0.1440 0.1230 0.1400 2,842,372 +0.02(+13.82%)
Feb 19, 2015 0.1130 0.1240 0.1111 0.1230 992,171 +0.01(+6.96%)
Feb 18, 2015 0.1300 0.1350 0.1150 0.1150 1,572,526 -0.01(-11.54%)
Feb 17, 2015 0.1350 0.1350 0.1220 0.1300 1,116,507 -0.01(-3.70%)
Feb 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.38%)
Feb 12, 2015 0.1400 0.1442 0.1326 0.1442 1,046,273 +0.00(+1.55%)
Feb 11, 2015 0.1300 0.1420 0.1260 0.1420 868,838 +0.01(+7.58%)
Feb 10, 2015 0.1370 0.1420 0.1256 0.1320 878,745 -0.01(-3.65%)
Feb 09, 2015 0.1440 0.1440 0.1300 0.1370 806,398 -0.00(-3.52%)
Feb 06, 2015 0.1350 0.1440 0.1350 0.1420 1,193,052 +0.01(+5.97%)
Feb 05, 2015 0.1400 0.1430 0.1340 0.1340 412,471 -0.01(-4.29%)
Feb 04, 2015 0.1415 0.1430 0.1375 0.1400 243,575 +0.00(+1.45%)
Feb 03, 2015 0.1400 0.1500 0.1370 0.1380 778,699 -0.00(-1.43%)
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.