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 (%)
Jul 31, 2015 0.0436 0.0490 0.0356 0.0400 2,264,046 -0.01(-16.49%)
Jul 30, 2015 0.0528 0.0528 0.0450 0.0479 1,027,755 -0.00(-8.76%)
Jul 29, 2015 0.0512 0.0530 0.0510 0.0525 451,190 -0.00(-0.76%)
Jul 28, 2015 0.0569 0.0569 0.0509 0.0529 388,699 +0.00(+3.32%)
Jul 27, 2015 0.0527 0.0570 0.0511 0.0512 526,415 -0.00(-5.19%)
Jul 24, 2015 0.0531 0.0540 0.0515 0.0540 97,869 +0.00(+3.45%)
Jul 23, 2015 0.0531 0.0531 0.0515 0.0522 219,131 +0.00(+0.38%)
Jul 22, 2015 0.0537 0.0549 0.0515 0.0520 157,165 -0.00(-2.99%)
Jul 21, 2015 0.0560 0.0569 0.0510 0.0536 742,417 -0.00(-1.83%)
Jul 20, 2015 0.0590 0.0590 0.0520 0.0546 1,025,865 +0.00(+2.92%)
Jul 17, 2015 0.0520 0.0590 0.0518 0.0530 1,206,901 +0.00(+0.09%)
Jul 16, 2015 0.0520 0.0571 0.0507 0.0530 1,835,618 +0.00(+1.92%)
Jul 15, 2015 0.0516 0.0540 0.0515 0.0520 827,413 -0.00(-3.70%)
Jul 14, 2015 0.0595 0.0595 0.0517 0.0540 1,555,806 -0.00(-3.57%)
Jul 13, 2015 0.0540 0.0595 0.0520 0.0560 739,353 +0.00(+3.51%)
Jul 10, 2015 0.0545 0.0589 0.0540 0.0541 806,363 +0.00(+3.05%)
Jul 09, 2015 0.0515 0.0570 0.0510 0.0525 1,491,280 -0.00(-1.87%)
Jul 08, 2015 0.0550 0.0600 0.0530 0.0535 419,410 -0.00(-4.46%)
Jul 07, 2015 0.0540 0.0590 0.0530 0.0560 465,065 +0.00(+2.75%)
Jul 06, 2015 0.0532 0.0570 0.0522 0.0545 533,752 +0.00(+2.35%)
Jul 02, 2015 0.0532 0.0532 0.0532 0 -0.00(-3.36%)
Jul 01, 2015 0.0580 0.0592 0.0551 0.0551 510,308 -0.00(-7.24%)
Jun 30, 2015 0.0560 0.0620 0.0560 0.0594 586,572 +0.00(+4.03%)
Jun 29, 2015 0.0650 0.0650 0.0571 0.0571 414,900 -0.00(-6.39%)
Jun 26, 2015 0.0605 0.0620 0.0572 0.0610 478,919 -0.00(-0.16%)
Jun 25, 2015 0.0668 0.0668 0.0600 0.0611 729,056 -0.01(-8.40%)
Jun 24, 2015 0.0683 0.0685 0.0660 0.0667 529,010 -0.00(-2.34%)
Jun 23, 2015 0.0650 0.0690 0.0640 0.0683 2,074,534 +0.00(+6.72%)
Jun 22, 2015 0.0617 0.0683 0.0573 0.0640 3,191,756 +0.00(+6.67%)
Jun 19, 2015 0.0585 0.0600 0.0571 0.0600 163,828 +0.00(+5.26%)
Jun 18, 2015 0.0540 0.0585 0.0520 0.0570 161,612 +0.00(+7.55%)
Jun 17, 2015 0.0561 0.0620 0.0520 0.0530 428,588 -0.01(-8.62%)
Jun 16, 2015 0.0599 0.0600 0.0566 0.0580 121,040 -0.00(-3.17%)
Jun 15, 2015 0.0590 0.0600 0.0521 0.0599 565,736 +0.00(+6.77%)
Jun 12, 2015 0.0600 0.0600 0.0549 0.0561 249,458 -0.00(-6.50%)
Jun 11, 2015 0.0530 0.0635 0.0513 0.0600 2,124,242 +0.01(+9.49%)
Jun 10, 2015 0.0541 0.0590 0.0512 0.0548 1,756,628 -0.00(-2.58%)
Jun 09, 2015 0.0600 0.0600 0.0530 0.0563 1,263,058 -0.00(-6.09%)
Jun 08, 2015 0.0600 0.0600 0.0580 0.0599 599,687 -0.00(-0.17%)
Jun 05, 2015 0.0625 0.0625 0.0593 0.0600 1,899,800 -0.00(-4.00%)
Jun 04, 2015 0.0610 0.0680 0.0600 0.0625 1,573,755 +0.00(+0.81%)
Jun 03, 2015 0.0630 0.0650 0.0600 0.0620 569,422 -0.00(-1.59%)
Jun 02, 2015 0.0635 0.0675 0.0560 0.0630 1,569,182 -0.00(-0.79%)
Jun 01, 2015 0.0650 0.0675 0.0630 0.0635 1,201,372 +0.00(+0.00%)
May 29, 2015 0.0630 0.0639 0.0620 0.0635 722,409 +0.00(+0.79%)
May 28, 2015 0.0629 0.0640 0.0625 0.0630 727,919 +0.00(+0.96%)
May 27, 2015 0.0630 0.0655 0.0624 0.0624 375,880 -0.00(-0.95%)
May 26, 2015 0.0680 0.0707 0.0620 0.0630 2,752,215 -0.00(-3.45%)
May 22, 2015 0.0653 0.0653 0.0653 0 +0.00(+0.38%)
May 21, 2015 0.0650 0.0658 0.0610 0.0650 1,096,587 +0.00(+2.36%)
May 20, 2015 0.0650 0.0650 0.0620 0.0635 809,956 -0.00(-2.31%)
May 19, 2015 0.0708 0.0735 0.0610 0.0650 3,043,305 -0.01(-12.04%)
May 18, 2015 0.0793 0.0900 0.0680 0.0739 2,139,342 -0.01(-9.88%)
May 15, 2015 0.0719 0.0850 0.0701 0.0820 2,472,991 +0.01(+13.89%)
May 14, 2015 0.0709 0.0720 0.0680 0.0720 737,867 +0.00(+4.35%)
May 13, 2015 0.0681 0.0719 0.0660 0.0690 1,028,874 +0.00(+1.47%)
May 12, 2015 0.0705 0.0720 0.0670 0.0680 1,656,068 -0.00(-5.56%)
May 11, 2015 0.0870 0.0870 0.0655 0.0720 3,041,490 -0.02(-18.18%)
May 08, 2015 0.0990 0.0990 0.0735 0.0880 7,447,897 -0.02(-15.30%)
May 07, 2015 0.0653 0.1050 0.0605 0.1039 13,577,530 +0.05(+96.04%)
May 06, 2015 0.0600 0.0600 0.0511 0.0530 976,748 -0.00(-7.02%)
May 05, 2015 0.0570 0.0620 0.0569 0.0570 657,814 -0.00(-4.20%)
May 04, 2015 0.0600 0.0647 0.0566 0.0595 522,737 -0.00(-0.67%)
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.