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 (%)
Nov 30, 2016 0.1250 0.1290 0.1152 0.1175 3,644,576 -0.01(-8.91%)
Nov 29, 2016 0.1380 0.1400 0.1260 0.1290 3,268,434 -0.01(-5.15%)
Nov 28, 2016 0.1400 0.1470 0.1350 0.1360 3,221,983 -0.00(-1.44%)
Nov 25, 2016 0.1425 0.1470 0.1300 0.1380 1,404,424 -0.00(-1.44%)
Nov 23, 2016 0.1400 0.1400 0.1400 0 +0.01(+6.22%)
Nov 22, 2016 0.1355 0.1400 0.1075 0.1318 9,189,991 -0.00(-3.63%)
Nov 21, 2016 0.1577 0.1590 0.1230 0.1368 10,332,402 -0.02(-14.52%)
Nov 18, 2016 0.1689 0.1800 0.1510 0.1600 4,230,536 -0.01(-3.08%)
Nov 17, 2016 0.1740 0.1820 0.1480 0.1651 8,323,425 +0.00(+0.66%)
Nov 16, 2016 0.1795 0.1810 0.1542 0.1640 7,962,364 -0.01(-7.34%)
Nov 15, 2016 0.1990 0.2180 0.1760 0.1770 13,621,541 -0.02(-9.23%)
Nov 14, 2016 0.1560 0.1998 0.1550 0.1950 19,479,672 +0.05(+32.20%)
Nov 11, 2016 0.1123 0.1490 0.0900 0.1475 10,485,603 +0.04(+32.88%)
Nov 10, 2016 0.1735 0.1750 0.1021 0.1110 18,797,792 -0.06(-35.58%)
Nov 09, 2016 0.2075 0.2100 0.1900 0.1723 12,024,206 -0.02(-12.09%)
Nov 08, 2016 0.2135 0.2140 0.1810 0.1960 16,176,906 -0.00(-0.76%)
Nov 07, 2016 0.1725 0.1980 0.1636 0.1975 12,238,531 +0.04(+21.91%)
Nov 04, 2016 0.1774 0.1895 0.1350 0.1620 10,270,112 -0.01(-7.48%)
Nov 03, 2016 0.1722 0.1980 0.1480 0.1751 14,427,442 +0.01(+5.10%)
Nov 02, 2016 0.1300 0.1680 0.1250 0.1666 15,246,415 +0.04(+35.45%)
Nov 01, 2016 0.1210 0.1360 0.1105 0.1230 6,804,533 +0.00(+0.99%)
Oct 31, 2016 0.1230 0.1300 0.1180 0.1218 6,040,892 +0.01(+5.91%)
Oct 28, 2016 0.1050 0.1180 0.0950 0.1150 2,230,221 +0.01(+5.02%)
Oct 27, 2016 0.1215 0.1220 0.1000 0.1095 3,700,149 -0.01(-5.41%)
Oct 26, 2016 0.1275 0.1299 0.1045 0.1158 5,621,732 -0.01(-9.21%)
Oct 25, 2016 0.1190 0.1385 0.1180 0.1275 9,104,914 +0.02(+14.76%)
Oct 24, 2016 0.0925 0.1150 0.0890 0.1111 9,262,262 +0.03(+30.71%)
Oct 21, 2016 0.0890 0.0900 0.0715 0.0850 10,987,762 -0.00(-5.56%)
Oct 20, 2016 0.1235 0.1295 0.0840 0.0900 12,951,178 -0.03(-27.84%)
Oct 19, 2016 0.1145 0.1250 0.1120 0.1247 7,966,367 +0.01(+13.38%)
Oct 18, 2016 0.0912 0.1100 0.0910 0.1100 11,915,671 +0.02(+23.60%)
Oct 17, 2016 0.0685 0.0928 0.0685 0.0890 11,101,750 +0.02(+29.55%)
Oct 14, 2016 0.0570 0.0748 0.0550 0.0687 6,369,035 +0.01(+22.68%)
Oct 13, 2016 0.0590 0.0595 0.0540 0.0560 1,876,851 -0.00(-3.45%)
Oct 12, 2016 0.0511 0.0580 0.0511 0.0580 4,313,350 +0.01(+12.12%)
Oct 11, 2016 0.0520 0.0540 0.0496 0.0517 2,263,177 +0.00(+4.29%)
Oct 10, 2016 0.0442 0.0511 0.0442 0.0496 2,854,615 +0.00(+10.47%)
Oct 07, 2016 0.0455 0.0460 0.0430 0.0449 1,693,094 +0.00(+3.22%)
Oct 06, 2016 0.0449 0.0502 0.0400 0.0435 3,407,217 -0.00(-4.19%)
Oct 05, 2016 0.0508 0.0525 0.0390 0.0454 5,874,705 -0.00(-6.58%)
Oct 04, 2016 0.0370 0.0500 0.0360 0.0486 5,452,266 +0.01(+34.63%)
Oct 03, 2016 0.0320 0.0380 0.0320 0.0361 1,519,288 +0.00(+6.18%)
Sep 30, 2016 0.0353 0.0370 0.0320 0.0340 867,344 -0.00(-2.86%)
Sep 29, 2016 0.0324 0.0355 0.0310 0.0350 1,382,192 +0.00(+10.06%)
Sep 28, 2016 0.0340 0.0360 0.0300 0.0318 1,392,638 -0.00(-0.62%)
Sep 27, 2016 0.0337 0.0340 0.0300 0.0320 491,538 +0.00(+6.67%)
Sep 26, 2016 0.0326 0.0360 0.0300 0.0300 1,006,075 -0.00(-9.09%)
Sep 23, 2016 0.0312 0.0370 0.0312 0.0330 1,361,616 +0.00(+3.13%)
Sep 22, 2016 0.0313 0.0340 0.0310 0.0320 718,460 +0.00(+3.23%)
Sep 21, 2016 0.0340 0.0380 0.0307 0.0310 990,574 -0.00(-11.43%)
Sep 20, 2016 0.0310 0.0400 0.0288 0.0350 1,004,852 +0.01(+16.67%)
Sep 19, 2016 0.0300 0.0300 0.0255 0.0300 422,079 +0.00(+3.45%)
Sep 16, 2016 0.0280 0.0295 0.0280 0.0290 313,744 +0.00(+3.20%)
Sep 15, 2016 0.0280 0.0303 0.0280 0.0281 144,407 +0.00(+0.36%)
Sep 14, 2016 0.0300 0.0325 0.0280 0.0280 385,216 -0.00(-0.36%)
Sep 13, 2016 0.0290 0.0300 0.0280 0.0281 259,185 +0.00(+0.36%)
Sep 12, 2016 0.0305 0.0310 0.0280 0.0280 258,308 -0.00(-8.20%)
Sep 09, 2016 0.0315 0.0325 0.0305 0.0305 374,928 -0.00(-4.39%)
Sep 08, 2016 0.0300 0.0319 0.0300 0.0319 648,045 +0.00(+4.76%)
Sep 07, 2016 0.0320 0.0330 0.0303 0.0305 720,199 -0.00(-0.16%)
Sep 06, 2016 0.0330 0.0330 0.0290 0.0305 242,584 +0.00(+5.17%)
Sep 02, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
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.