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 (%)
Aug 30, 2019 0.0501 0.0590 0.0500 0.0520 467,500 -0.00(-4.06%)
Aug 29, 2019 0.0550 0.0611 0.0510 0.0542 495,902 -0.00(-1.63%)
Aug 28, 2019 0.0515 0.0630 0.0515 0.0551 276,783 +0.00(+3.96%)
Aug 27, 2019 0.0515 0.0599 0.0515 0.0530 214,671 +0.00(+3.92%)
Aug 26, 2019 0.0601 0.0618 0.0500 0.0510 1,263,392 -0.01(-15.14%)
Aug 23, 2019 0.0601 0.0609 0.0601 0.0601 539,500 -0.00(-1.31%)
Aug 22, 2019 0.0581 0.0678 0.0581 0.0609 392,392 +0.00(+3.22%)
Aug 21, 2019 0.0600 0.0640 0.0581 0.0590 592,925 -0.00(-4.53%)
Aug 20, 2019 0.0580 0.0685 0.0580 0.0618 342,073 +0.00(+3.87%)
Aug 19, 2019 0.0582 0.0619 0.0581 0.0595 351,207 +0.00(+0.85%)
Aug 16, 2019 0.0600 0.0619 0.0582 0.0590 171,300 -0.00(-2.96%)
Aug 15, 2019 0.0619 0.0650 0.0580 0.0608 420,025 -0.00(-6.32%)
Aug 14, 2019 0.0600 0.0680 0.0580 0.0649 383,044 +0.00(+4.68%)
Aug 13, 2019 0.0640 0.0700 0.0600 0.0620 434,419 -0.00(-2.97%)
Aug 12, 2019 0.0625 0.0700 0.0600 0.0639 349,550 -0.01(-8.71%)
Aug 09, 2019 0.0670 0.0700 0.0600 0.0700 861,800 +0.01(+9.38%)
Aug 08, 2019 0.0640 0.0690 0.0634 0.0640 581,640 -0.00(-2.29%)
Aug 07, 2019 0.0650 0.0689 0.0620 0.0655 1,590,826 +0.00(+4.13%)
Aug 06, 2019 0.0570 0.0690 0.0550 0.0629 829,913 +0.01(+10.35%)
Aug 05, 2019 0.0568 0.0580 0.0540 0.0570 366,595 +0.00(+1.06%)
Aug 02, 2019 0.0500 0.0575 0.0500 0.0564 689,500 +0.00(+4.64%)
Aug 01, 2019 0.0540 0.0540 0.0500 0.0539 1,651,881 +0.00(+1.70%)
Jul 31, 2019 0.0538 0.0549 0.0520 0.0530 849,784 +0.00(+0.00%)
Jul 30, 2019 0.0522 0.0565 0.0505 0.0530 827,070 -0.00(-0.93%)
Jul 29, 2019 0.0570 0.0600 0.0527 0.0535 714,242 -0.00(-6.30%)
Jul 26, 2019 0.0599 0.0600 0.0561 0.0571 391,200 -0.00(-2.39%)
Jul 25, 2019 0.0547 0.0590 0.0545 0.0585 441,733 +0.00(+6.36%)
Jul 24, 2019 0.0600 0.0600 0.0550 0.0550 1,180,569 -0.00(-6.78%)
Jul 23, 2019 0.0620 0.0620 0.0575 0.0590 336,835 +0.00(+1.55%)
Jul 22, 2019 0.0640 0.0640 0.0575 0.0581 1,072,285 -0.01(-8.65%)
Jul 19, 2019 0.0640 0.0640 0.0610 0.0636 415,400 +0.00(+2.58%)
Jul 18, 2019 0.0620 0.0635 0.0610 0.0620 401,657 +0.00(+1.64%)
Jul 17, 2019 0.0604 0.0640 0.0580 0.0610 313,937 +0.00(+1.67%)
Jul 16, 2019 0.0600 0.0634 0.0600 0.0600 556,781 +0.00(+5.26%)
Jul 15, 2019 0.0620 0.0656 0.0541 0.0570 836,615 -0.01(-8.80%)
Jul 12, 2019 0.0590 0.0639 0.0590 0.0625 563,700 +0.00(+4.17%)
Jul 11, 2019 0.0615 0.0638 0.0590 0.0600 844,862 -0.00(-4.76%)
Jul 10, 2019 0.0639 0.0639 0.0595 0.0630 546,722 -0.00(-4.55%)
Jul 09, 2019 0.0710 0.0715 0.0639 0.0660 1,297,905 -0.00(-7.04%)
Jul 08, 2019 0.0676 0.0715 0.0661 0.0710 769,625 +0.00(+3.65%)
Jul 05, 2019 0.0720 0.0720 0.0600 0.0685 1,182,900 -0.01(-7.43%)
Jul 03, 2019 0.0785 0.0785 0.0713 0.0740 236,600 -0.00(-0.94%)
Jul 02, 2019 0.0725 0.0800 0.0700 0.0747 883,557 -0.00(-3.61%)
Jul 01, 2019 0.0745 0.0779 0.0720 0.0775 1,614,692 +0.00(+4.87%)
Jun 28, 2019 0.0650 0.0789 0.0532 0.0739 3,407,000 +0.01(+19.00%)
Jun 27, 2019 0.0690 0.0690 0.0611 0.0621 515,431 +0.00(+1.80%)
Jun 26, 2019 0.0590 0.0690 0.0590 0.0610 916,612 -0.00(-1.61%)
Jun 25, 2019 0.0600 0.0640 0.0587 0.0620 644,094 +0.00(+5.62%)
Jun 24, 2019 0.0570 0.0600 0.0550 0.0587 883,571 +0.00(+3.53%)
Jun 21, 2019 0.0597 0.0610 0.0540 0.0567 1,096,700 -0.00(-5.18%)
Jun 20, 2019 0.0590 0.0600 0.0550 0.0598 405,573 +0.00(+6.98%)
Jun 19, 2019 0.0520 0.0590 0.0520 0.0559 748,151 +0.00(+3.52%)
Jun 18, 2019 0.0570 0.0590 0.0500 0.0540 1,323,469 -0.00(-5.26%)
Jun 17, 2019 0.0575 0.0590 0.0556 0.0570 676,990 -0.00(-0.52%)
Jun 14, 2019 0.0580 0.0600 0.0550 0.0573 740,800 -0.00(-1.21%)
Jun 13, 2019 0.0560 0.0580 0.0530 0.0580 1,890,091 +0.00(+3.57%)
Jun 12, 2019 0.0594 0.0600 0.0559 0.0560 741,614 -0.00(-2.44%)
Jun 11, 2019 0.0575 0.0637 0.0550 0.0574 697,488 +0.00(+0.70%)
Jun 10, 2019 0.0640 0.0650 0.0545 0.0570 1,677,077 -0.01(-11.90%)
Jun 07, 2019 0.0550 0.0700 0.0550 0.0647 825,100 +0.01(+16.58%)
Jun 06, 2019 0.0599 0.0599 0.0555 0.0555 799,991 -0.00(-2.63%)
Jun 05, 2019 0.0600 0.0600 0.0564 0.0570 705,208 -0.00(-1.72%)
Jun 04, 2019 0.0569 0.0580 0.0550 0.0580 1,237,277 +0.00(+1.93%)
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.