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 29, 2016 0.0325 0.0360 0.0323 0.0360 217,850 +0.00(+11.46%)
Jul 28, 2016 0.0332 0.0332 0.0323 0.0323 36,400 -0.00(-4.44%)
Jul 27, 2016 0.0340 0.0340 0.0320 0.0338 255,068 -0.00(-0.59%)
Jul 26, 2016 0.0322 0.0340 0.0318 0.0340 403,769 +0.00(+0.00%)
Jul 25, 2016 0.0360 0.0370 0.0321 0.0340 185,701 +0.00(+3.03%)
Jul 22, 2016 0.0312 0.0341 0.0312 0.0330 110,388 +0.00(+0.00%)
Jul 21, 2016 0.0317 0.0340 0.0317 0.0330 295,865 +0.00(+4.76%)
Jul 20, 2016 0.0335 0.0335 0.0315 0.0315 324,276 -0.00(-4.55%)
Jul 19, 2016 0.0304 0.0340 0.0302 0.0330 448,403 +0.00(+0.00%)
Jul 18, 2016 0.0360 0.0360 0.0330 0.0330 457,689 -0.00(-7.04%)
Jul 15, 2016 0.0350 0.0360 0.0340 0.0355 200,818 +0.00(+1.43%)
Jul 14, 2016 0.0350 0.0385 0.0340 0.0350 438,029 -0.00(-1.41%)
Jul 13, 2016 0.0350 0.0360 0.0330 0.0355 392,201 +0.00(+1.43%)
Jul 12, 2016 0.0330 0.0360 0.0330 0.0350 273,036 +0.00(+4.48%)
Jul 11, 2016 0.0320 0.0340 0.0304 0.0335 710,273 +0.00(+4.69%)
Jul 08, 2016 0.0338 0.0350 0.0320 0.0320 275,704 -0.00(-1.54%)
Jul 07, 2016 0.0340 0.0355 0.0321 0.0325 579,467 -0.00(-9.09%)
Jul 05, 2016 0.0380 0.0380 0.0330 0.0357 297,421 -0.00(-7.38%)
Jul 01, 2016 0.0386 0.0386 0.0386 0 -0.00(-5.85%)
Jun 30, 2016 0.0430 0.0430 0.0380 0.0410 367,875 +0.00(+0.00%)
Jun 29, 2016 0.0389 0.0435 0.0385 0.0410 1,418,668 +0.00(+9.33%)
Jun 28, 2016 0.0359 0.0390 0.0349 0.0375 1,128,250 +0.00(+7.67%)
Jun 27, 2016 0.0325 0.0360 0.0320 0.0348 886,121 +0.00(+8.84%)
Jun 24, 2016 0.0330 0.0330 0.0310 0.0320 123,208 +0.00(+0.00%)
Jun 23, 2016 0.0320 0.0340 0.0320 0.0320 174,522 -0.00(-5.88%)
Jun 22, 2016 0.0331 0.0350 0.0293 0.0340 1,180,758 -0.00(-2.86%)
Jun 21, 2016 0.0309 0.0353 0.0309 0.0350 998,074 +0.00(+13.27%)
Jun 20, 2016 0.0305 0.0310 0.0300 0.0309 322,500 +0.00(+1.31%)
Jun 17, 2016 0.0335 0.0340 0.0301 0.0305 344,877 +0.00(+1.67%)
Jun 16, 2016 0.0340 0.0350 0.0300 0.0300 689,090 -0.00(-7.69%)
Jun 15, 2016 0.0281 0.0328 0.0281 0.0325 322,927 +0.00(+12.46%)
Jun 14, 2016 0.0317 0.0317 0.0280 0.0289 640,757 -0.00(-9.69%)
Jun 13, 2016 0.0295 0.0320 0.0290 0.0320 330,018 +0.00(+9.40%)
Jun 10, 2016 0.0300 0.0330 0.0280 0.0293 926,821 -0.00(-4.72%)
Jun 09, 2016 0.0347 0.0347 0.0290 0.0307 872,367 -0.00(-6.97%)
Jun 08, 2016 0.0330 0.0339 0.0260 0.0330 957,226 +0.00(+0.00%)
Jun 07, 2016 0.0330 0.0330 0.0320 0.0330 149,500 +0.00(+0.00%)
Jun 06, 2016 0.0325 0.0343 0.0321 0.0330 311,055 +0.00(+0.76%)
Jun 03, 2016 0.0343 0.0343 0.0325 0.0328 96,157 -0.00(-4.52%)
Jun 02, 2016 0.0330 0.0345 0.0320 0.0343 301,207 +0.00(+3.94%)
Jun 01, 2016 0.0321 0.0330 0.0320 0.0330 320,060 -0.00(-2.94%)
May 31, 2016 0.0345 0.0350 0.0320 0.0340 345,940 -0.00(-1.16%)
May 27, 2016 0.0344 0.0344 0.0344 0 +0.00(+4.24%)
May 26, 2016 0.0344 0.0344 0.0329 0.0330 254,505 -0.00(-0.02%)
May 25, 2016 0.0330 0.0349 0.0330 0.0330 102,390 -0.00(-0.29%)
May 24, 2016 0.0348 0.0349 0.0330 0.0331 227,136 -0.00(-5.13%)
May 23, 2016 0.0349 0.0349 0.0330 0.0349 111,150 +0.00(+2.77%)
May 20, 2016 0.0321 0.0349 0.0321 0.0340 91,505 -0.00(-0.59%)
May 19, 2016 0.0340 0.0349 0.0334 0.0341 114,173 +0.00(+0.44%)
May 18, 2016 0.0348 0.0349 0.0320 0.0340 243,200 -0.00(-2.86%)
May 17, 2016 0.0320 0.0352 0.0320 0.0350 315,248 +0.00(+9.03%)
May 16, 2016 0.0340 0.0353 0.0320 0.0321 342,414 -0.00(-5.59%)
May 13, 2016 0.0351 0.0358 0.0340 0.0340 411,888 -0.00(-5.03%)
May 12, 2016 0.0360 0.0370 0.0350 0.0358 462,148 -0.00(-0.56%)
May 11, 2016 0.0380 0.0401 0.0350 0.0360 427,031 -0.00(-5.31%)
May 10, 2016 0.0370 0.0400 0.0365 0.0380 461,749 +0.00(+2.76%)
May 09, 2016 0.0351 0.0386 0.0350 0.0370 675,436 +0.00(+0.00%)
May 06, 2016 0.0387 0.0400 0.0351 0.0370 847,020 -0.00(-7.73%)
May 05, 2016 0.0366 0.0403 0.0366 0.0401 333,568 +0.00(+6.54%)
May 04, 2016 0.0368 0.0376 0.0366 0.0376 291,892 +0.00(+2.28%)
May 03, 2016 0.0371 0.0393 0.0366 0.0368 397,542 -0.00(-0.54%)
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.