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 (%)
Oct 31, 2019 0.0302 0.0349 0.0300 0.0315 482,253 +0.00(+0.00%)
Oct 30, 2019 0.0323 0.0400 0.0315 0.0315 1,461,961 -0.00(-12.98%)
Oct 29, 2019 0.0370 0.0390 0.0320 0.0362 342,924 -0.00(-5.24%)
Oct 28, 2019 0.0370 0.0440 0.0370 0.0382 317,814 -0.00(-2.05%)
Oct 25, 2019 0.0400 0.0425 0.0370 0.0390 216,200 -0.00(-4.88%)
Oct 24, 2019 0.0425 0.0425 0.0400 0.0410 147,473 +0.00(+2.50%)
Oct 23, 2019 0.0425 0.0425 0.0360 0.0400 211,416 -0.00(-3.85%)
Oct 22, 2019 0.0401 0.0450 0.0370 0.0416 485,367 +0.00(+3.74%)
Oct 21, 2019 0.0370 0.0450 0.0370 0.0401 963,707 -0.00(-0.25%)
Oct 18, 2019 0.0400 0.0430 0.0361 0.0402 170,800 +0.00(+0.50%)
Oct 17, 2019 0.0347 0.0430 0.0335 0.0400 329,472 +0.01(+15.27%)
Oct 16, 2019 0.0340 0.0348 0.0330 0.0347 1,181,595 +0.00(+2.06%)
Oct 15, 2019 0.0304 0.0357 0.0304 0.0340 965,348 +0.00(+7.94%)
Oct 14, 2019 0.0410 0.0460 0.0309 0.0315 1,452,821 -0.01(-22.41%)
Oct 11, 2019 0.0330 0.0489 0.0310 0.0406 3,593,300 +0.01(+21.19%)
Oct 10, 2019 0.0267 0.0335 0.0265 0.0335 1,763,854 +0.00(+8.06%)
Oct 09, 2019 0.0305 0.0329 0.0254 0.0310 406,865 -0.00(-5.78%)
Oct 08, 2019 0.0305 0.0335 0.0305 0.0329 369,885 -0.00(-0.30%)
Oct 07, 2019 0.0333 0.0349 0.0330 0.0330 156,330 -0.00(-4.35%)
Oct 04, 2019 0.0304 0.0350 0.0300 0.0345 266,000 +0.00(+13.49%)
Oct 03, 2019 0.0330 0.0330 0.0304 0.0304 254,496 -0.00(-7.88%)
Oct 02, 2019 0.0350 0.0350 0.0301 0.0330 306,192 -0.00(-2.94%)
Oct 01, 2019 0.0340 0.0370 0.0340 0.0340 496,927 -0.00(-2.30%)
Sep 30, 2019 0.0380 0.0380 0.0338 0.0348 490,389 -0.00(-6.45%)
Sep 27, 2019 0.0308 0.0390 0.0308 0.0372 448,000 +0.01(+20.00%)
Sep 26, 2019 0.0311 0.0340 0.0300 0.0310 314,271 -0.00(-5.20%)
Sep 25, 2019 0.0339 0.0340 0.0320 0.0327 613,132 -0.00(-0.91%)
Sep 24, 2019 0.0350 0.0350 0.0311 0.0330 292,283 -0.00(-5.71%)
Sep 23, 2019 0.0344 0.0350 0.0321 0.0350 431,854 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0350 0.0303 0.0350 477,800 -0.00(-3.58%)
Sep 19, 2019 0.0360 0.0400 0.0340 0.0363 622,015 +0.00(+0.83%)
Sep 18, 2019 0.0334 0.0360 0.0320 0.0360 542,752 +0.00(+7.78%)
Sep 17, 2019 0.0398 0.0399 0.0330 0.0334 1,196,298 -0.01(-14.36%)
Sep 16, 2019 0.0379 0.0400 0.0350 0.0390 693,414 +0.00(+12.72%)
Sep 13, 2019 0.0415 0.0415 0.0300 0.0346 2,253,800 -0.01(-13.28%)
Sep 12, 2019 0.0400 0.0430 0.0375 0.0399 1,792,587 -0.00(-7.21%)
Sep 11, 2019 0.0480 0.0480 0.0400 0.0430 1,835,061 -0.01(-10.42%)
Sep 10, 2019 0.0505 0.0505 0.0470 0.0480 754,949 -0.00(-5.51%)
Sep 09, 2019 0.0522 0.0529 0.0500 0.0508 543,788 -0.00(-2.68%)
Sep 06, 2019 0.0539 0.0539 0.0522 0.0522 328,700 +0.00(+0.00%)
Sep 05, 2019 0.0550 0.0550 0.0500 0.0522 668,235 -0.00(-5.09%)
Sep 04, 2019 0.0530 0.0569 0.0530 0.0550 205,545 +0.00(+1.85%)
Sep 03, 2019 0.0600 0.0600 0.0500 0.0540 328,377 +0.00(+3.85%)
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%)
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.