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 (%)
Apr 30, 2019 0.0810 0.0850 0.0750 0.0775 1,075,790 -0.00(-3.13%)
Apr 29, 2019 0.0775 0.0890 0.0700 0.0800 1,392,312 +0.01(+7.38%)
Apr 26, 2019 0.0745 0.0800 0.0710 0.0745 1,112,700 +0.00(+3.47%)
Apr 25, 2019 0.0910 0.0920 0.0700 0.0720 2,295,234 -0.01(-16.76%)
Apr 24, 2019 0.0792 0.0870 0.0750 0.0865 4,029,089 +0.01(+16.89%)
Apr 23, 2019 0.0825 0.0975 0.0670 0.0740 8,304,651 -0.02(-20.43%)
Apr 22, 2019 0.1026 0.1060 0.0930 0.0930 3,279,536 -0.01(-11.43%)
Apr 18, 2019 0.1050 0.1100 0.1025 0.1050 936,700 -0.00(-2.78%)
Apr 17, 2019 0.1100 0.1150 0.1050 0.1080 508,366 -0.00(-1.82%)
Apr 16, 2019 0.1150 0.1200 0.1100 0.1100 436,093 -0.01(-7.41%)
Apr 15, 2019 0.1230 0.1230 0.1150 0.1188 626,805 -0.00(-3.34%)
Apr 12, 2019 0.1200 0.1270 0.1150 0.1229 392,800 +0.00(+2.42%)
Apr 11, 2019 0.1140 0.1200 0.1100 0.1200 1,252,928 +0.00(+2.74%)
Apr 10, 2019 0.1255 0.1255 0.1101 0.1168 1,875,797 -0.01(-6.93%)
Apr 09, 2019 0.1250 0.1300 0.1200 0.1255 1,062,478 -0.00(-3.39%)
Apr 08, 2019 0.1350 0.1350 0.1260 0.1299 615,334 -0.00(-1.96%)
Apr 05, 2019 0.1400 0.1400 0.1300 0.1325 484,400 -0.01(-5.36%)
Apr 04, 2019 0.1420 0.1420 0.1360 0.1400 547,149 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1400 0.1350 0.1400 584,286 +0.00(+0.86%)
Apr 02, 2019 0.1420 0.1440 0.1350 0.1388 358,827 +0.00(+1.31%)
Apr 01, 2019 0.1350 0.1405 0.1310 0.1370 514,681 +0.00(+2.16%)
Mar 29, 2019 0.1338 0.1380 0.1300 0.1341 420,400 -0.00(-2.47%)
Mar 28, 2019 0.1300 0.1400 0.1290 0.1375 734,040 +0.00(+0.36%)
Mar 27, 2019 0.1370 0.1440 0.1300 0.1370 367,333 +0.00(+2.62%)
Mar 26, 2019 0.1350 0.1440 0.1300 0.1335 588,217 -0.01(-3.89%)
Mar 25, 2019 0.1361 0.1445 0.1280 0.1389 1,025,594 +0.00(+0.94%)
Mar 22, 2019 0.1395 0.1395 0.1333 0.1376 701,200 +0.00(+0.15%)
Mar 21, 2019 0.1290 0.1400 0.1251 0.1374 1,136,402 +0.01(+9.92%)
Mar 20, 2019 0.1411 0.1420 0.1230 0.1250 1,924,099 -0.01(-9.42%)
Mar 19, 2019 0.1074 0.1409 0.1060 0.1380 8,987,537 +0.03(+31.30%)
Mar 18, 2019 0.1160 0.1195 0.1025 0.1051 6,117,174 -0.01(-11.98%)
Mar 15, 2019 0.1325 0.1350 0.1157 0.1194 4,128,400 -0.02(-11.56%)
Mar 14, 2019 0.1480 0.1500 0.1300 0.1350 2,337,018 -0.01(-8.85%)
Mar 13, 2019 0.1481 0.1500 0.1423 0.1481 1,321,370 +0.00(+0.00%)
Mar 12, 2019 0.1491 0.1540 0.1481 0.1481 750,424 -0.00(-2.57%)
Mar 11, 2019 0.1520 0.1560 0.1498 0.1520 603,767 -0.00(-1.30%)
Mar 08, 2019 0.1500 0.1550 0.1500 0.1540 573,200 +0.00(+0.00%)
Mar 07, 2019 0.1545 0.1590 0.1500 0.1540 572,604 -0.00(-0.65%)
Mar 06, 2019 0.1525 0.1590 0.1500 0.1550 841,041 +0.00(+0.00%)
Mar 05, 2019 0.1540 0.1555 0.1500 0.1550 1,001,535 +0.00(+0.65%)
Mar 04, 2019 0.1558 0.1590 0.1520 0.1540 620,280 -0.00(-0.65%)
Mar 01, 2019 0.1550 0.1590 0.1525 0.1550 608,600 +0.00(+0.65%)
Feb 28, 2019 0.1511 0.1585 0.1500 0.1540 867,866 -0.00(-2.84%)
Feb 27, 2019 0.1600 0.1600 0.1500 0.1585 868,194 -0.00(-0.88%)
Feb 26, 2019 0.1576 0.1640 0.1550 0.1599 1,047,780 -0.00(-0.06%)
Feb 25, 2019 0.1551 0.1680 0.1550 0.1600 675,723 +0.00(+0.00%)
Feb 22, 2019 0.1663 0.1700 0.1510 0.1600 1,717,400 -0.01(-5.83%)
Feb 21, 2019 0.1675 0.1700 0.1650 0.1699 523,904 +0.00(+2.97%)
Feb 20, 2019 0.1750 0.1750 0.1650 0.1650 791,413 -0.01(-5.71%)
Feb 19, 2019 0.1730 0.1750 0.1700 0.1750 639,062 +0.00(+1.16%)
Feb 15, 2019 0.1710 0.1770 0.1680 0.1730 357,700 +0.00(+0.58%)
Feb 14, 2019 0.1740 0.1799 0.1680 0.1720 534,427 -0.01(-3.32%)
Feb 13, 2019 0.1725 0.1780 0.1700 0.1779 435,488 +0.00(+1.66%)
Feb 12, 2019 0.1780 0.1795 0.1672 0.1750 778,359 -0.01(-2.78%)
Feb 11, 2019 0.1798 0.1840 0.1705 0.1800 790,744 +0.00(+0.00%)
Feb 08, 2019 0.1805 0.1840 0.1755 0.1800 294,700 +0.00(+0.00%)
Feb 07, 2019 0.1820 0.1840 0.1755 0.1800 465,626 -0.00(-1.64%)
Feb 06, 2019 0.1825 0.1850 0.1780 0.1830 828,680 +0.00(+1.67%)
Feb 05, 2019 0.1705 0.1820 0.1680 0.1800 1,800,718 +0.00(+0.06%)
Feb 04, 2019 0.1800 0.1800 0.1700 0.1799 740,682 +0.00(+0.00%)
Feb 01, 2019 0.1799 0.1800 0.1680 0.1799 1,049,700 +0.00(+2.80%)
Jan 31, 2019 0.1800 0.1800 0.1600 0.1750 1,132,041 +0.00(+0.00%)
Jan 30, 2019 0.1640 0.1792 0.1610 0.1750 558,163 +0.01(+4.92%)
Jan 29, 2019 0.1650 0.1740 0.1550 0.1668 531,718 -0.01(-4.14%)
Jan 28, 2019 0.1745 0.1790 0.1620 0.1740 431,659 -0.00(-0.63%)
Jan 25, 2019 0.1800 0.1800 0.1705 0.1751 698,900 -0.00(-2.72%)
Jan 24, 2019 0.1765 0.1820 0.1701 0.1800 303,133 +0.00(+1.98%)
Jan 23, 2019 0.1700 0.1844 0.1700 0.1765 443,011 -0.00(-1.94%)
Jan 22, 2019 0.1800 0.1925 0.1600 0.1800 1,155,551 +0.00(+0.84%)
Jan 18, 2019 0.1925 0.1925 0.1701 0.1785 495,100 -0.00(-2.08%)
Jan 17, 2019 0.1771 0.2000 0.1700 0.1823 658,246 -0.01(-5.05%)
Jan 16, 2019 0.2000 0.2080 0.1552 0.1920 1,066,184 -0.01(-3.76%)
Jan 15, 2019 0.2030 0.2090 0.1900 0.1995 359,935 -0.00(-1.24%)
Jan 14, 2019 0.1958 0.2090 0.1916 0.2020 517,725 +0.00(+1.76%)
Jan 11, 2019 0.2010 0.2100 0.1910 0.1985 886,600 -0.01(-4.11%)
Jan 10, 2019 0.2000 0.2090 0.2000 0.2070 773,118 +0.00(+1.72%)
Jan 09, 2019 0.2032 0.2100 0.1901 0.2035 494,910 +0.00(+2.26%)
Jan 08, 2019 0.1975 0.2064 0.1895 0.1990 1,198,719 +0.00(+0.81%)
Jan 07, 2019 0.1840 0.2000 0.1800 0.1974 786,621 +0.02(+9.67%)
Jan 04, 2019 0.1785 0.1890 0.1750 0.1800 529,100 +0.01(+3.45%)
Jan 03, 2019 0.1675 0.1800 0.1611 0.1740 624,891 +0.01(+5.14%)
Jan 02, 2019 0.1589 0.1660 0.1460 0.1655 768,290 +0.02(+10.33%)
Dec 31, 2018 0.1530 0.1549 0.1410 0.1500 1,440,200 -0.00(-3.16%)
Dec 28, 2018 0.1535 0.1570 0.1510 0.1549 728,300 -0.00(-1.46%)
Dec 27, 2018 0.1600 0.1645 0.1520 0.1572 575,748 +0.00(+1.09%)
Dec 26, 2018 0.1500 0.1660 0.1420 0.1555 1,300,699 +0.01(+4.22%)
Dec 24, 2018 0.1480 0.1600 0.1420 0.1492 875,000 -0.01(-6.40%)
Dec 21, 2018 0.1705 0.1799 0.1575 0.1594 1,565,100 -0.02(-8.65%)
Dec 20, 2018 0.1898 0.1900 0.1680 0.1745 840,373 -0.02(-7.92%)
Dec 19, 2018 0.1899 0.2000 0.1801 0.1895 602,732 -0.00(-0.21%)
Dec 18, 2018 0.1760 0.1900 0.1700 0.1899 835,476 +0.01(+5.56%)
Dec 17, 2018 0.1850 0.1990 0.1740 0.1799 1,089,393 -0.01(-7.27%)
Dec 14, 2018 0.1980 0.2030 0.1843 0.1940 546,500 -0.00(-2.17%)
Dec 13, 2018 0.1931 0.2030 0.1931 0.1983 916,920 +0.00(+2.22%)
Dec 12, 2018 0.1863 0.1999 0.1800 0.1940 1,374,936 +0.01(+6.24%)
Dec 11, 2018 0.1926 0.2000 0.1800 0.1826 1,197,861 -0.01(-5.78%)
Dec 10, 2018 0.2050 0.2080 0.1810 0.1938 1,271,974 -0.01(-3.10%)
Dec 07, 2018 0.1938 0.2090 0.1900 0.2000 336,200 +0.00(+1.78%)
Dec 06, 2018 0.2000 0.2100 0.1869 0.1965 1,460,445 -0.01(-6.43%)
Dec 04, 2018 0.2032 0.2100 0.2000 0.2100 639,500 +0.00(+1.94%)
Dec 03, 2018 0.2055 0.2200 0.2010 0.2060 722,681 -0.00(-0.53%)
Nov 30, 2018 0.2100 0.2150 0.2000 0.2071 302,400 -0.00(-1.38%)
Nov 29, 2018 0.2110 0.2180 0.2020 0.2100 500,055 +0.00(+0.00%)
Nov 28, 2018 0.2033 0.2100 0.2003 0.2100 1,164,297 +0.01(+3.30%)
Nov 27, 2018 0.2125 0.2240 0.2000 0.2033 749,888 -0.01(-5.88%)
Nov 26, 2018 0.2150 0.2300 0.2000 0.2160 384,647 -0.00(-0.92%)
Nov 23, 2018 0.2080 0.2286 0.2000 0.2180 205,600 +0.00(+2.11%)
Nov 21, 2018 0.2135 0.2135 0.2135 0 -0.01(-2.95%)
Nov 20, 2018 0.2170 0.2340 0.2000 0.2200 858,439 -0.01(-3.51%)
Nov 19, 2018 0.2076 0.2436 0.2001 0.2280 464,275 +0.01(+6.39%)
Nov 16, 2018 0.2050 0.2300 0.2000 0.2143 1,292,600 +0.01(+6.62%)
Nov 15, 2018 0.2175 0.2175 0.2000 0.2010 1,876,229 -0.02(-7.80%)
Nov 14, 2018 0.2295 0.2350 0.2100 0.2180 2,074,587 -0.01(-4.80%)
Nov 13, 2018 0.2320 0.2450 0.2280 0.2290 962,588 -0.00(-1.29%)
Nov 12, 2018 0.2405 0.2450 0.2311 0.2320 404,783 -0.00(-1.99%)
Nov 09, 2018 0.2499 0.2597 0.2365 0.2367 477,900 -0.01(-2.91%)
Nov 08, 2018 0.2600 0.2695 0.2370 0.2438 1,422,222 -0.02(-6.59%)
Nov 07, 2018 0.2500 0.2610 0.2330 0.2610 1,189,948 +0.02(+10.36%)
Nov 06, 2018 0.2600 0.2600 0.2300 0.2365 798,734 -0.01(-3.47%)
Nov 05, 2018 0.2537 0.2600 0.2300 0.2450 833,422 -0.01(-3.92%)
Nov 02, 2018 0.2535 0.2573 0.2500 0.2550 545,400 +0.00(+0.79%)
Nov 01, 2018 0.2340 0.2530 0.2300 0.2530 944,968 +0.02(+10.48%)
Oct 31, 2018 0.2268 0.2370 0.2240 0.2290 1,208,847 +0.00(+1.78%)
Oct 30, 2018 0.2325 0.2385 0.2220 0.2250 1,381,437 -0.01(-5.86%)
Oct 29, 2018 0.2475 0.2500 0.2300 0.2390 3,106,345 -0.01(-4.40%)
Oct 26, 2018 0.2555 0.2589 0.2461 0.2500 1,217,000 -0.01(-3.29%)
Oct 25, 2018 0.2575 0.2642 0.2500 0.2585 846,037 +0.01(+2.66%)
Oct 24, 2018 0.2470 0.2625 0.2470 0.2518 1,479,528 -0.01(-3.15%)
Oct 23, 2018 0.2684 0.2700 0.2520 0.2600 1,716,336 -0.02(-5.80%)
Oct 22, 2018 0.2999 0.2999 0.2630 0.2760 1,825,841 -0.00(-1.43%)
Oct 19, 2018 0.2732 0.2900 0.2725 0.2800 1,898,000 +0.01(+2.23%)
Oct 18, 2018 0.2690 0.2777 0.2630 0.2739 895,655 +0.01(+2.43%)
Oct 17, 2018 0.2859 0.2859 0.2600 0.2674 1,332,037 +0.00(+0.83%)
Oct 16, 2018 0.2880 0.2950 0.2650 0.2652 2,613,588 -0.01(-4.09%)
Oct 15, 2018 0.2800 0.2899 0.2750 0.2765 2,525,514 +0.00(+0.18%)
Oct 12, 2018 0.2599 0.2850 0.2500 0.2760 6,370,600 +0.02(+8.66%)
Oct 11, 2018 0.2450 0.2640 0.2400 0.2540 955,243 +0.00(+1.60%)
Oct 10, 2018 0.2630 0.2630 0.2498 0.2500 2,067,238 -0.01(-3.81%)
Oct 09, 2018 0.2553 0.2642 0.2520 0.2599 841,645 +0.00(+0.93%)
Oct 08, 2018 0.2599 0.2600 0.2550 0.2575 840,501 -0.00(-0.96%)
Oct 05, 2018 0.2499 0.2600 0.2499 0.2600 777,400 +0.01(+2.36%)
Oct 04, 2018 0.2550 0.2650 0.2500 0.2540 1,982,264 -0.00(-1.55%)
Oct 03, 2018 0.2699 0.2745 0.2510 0.2580 2,314,793 -0.01(-2.79%)
Oct 02, 2018 0.2799 0.2815 0.2652 0.2654 1,797,166 -0.01(-2.78%)
Oct 01, 2018 0.2599 0.2825 0.2595 0.2730 3,972,252 +0.01(+5.41%)
Sep 28, 2018 0.2515 0.2635 0.2500 0.2590 1,692,200 +0.01(+2.98%)
Sep 27, 2018 0.2518 0.2685 0.2510 0.2515 1,244,247 -0.00(-1.37%)
Sep 26, 2018 0.2665 0.2670 0.2550 0.2550 1,854,879 -0.01(-4.10%)
Sep 25, 2018 0.2650 0.2750 0.2620 0.2659 2,051,830 -0.01(-2.60%)
Sep 24, 2018 0.2788 0.2788 0.2600 0.2730 1,885,787 -0.00(-1.37%)
Sep 21, 2018 0.2725 0.2789 0.2710 0.2768 1,792,200 -0.00(-0.79%)
Sep 20, 2018 0.2900 0.2950 0.2650 0.2790 2,529,980 -0.01(-2.45%)
Sep 19, 2018 0.2956 0.3030 0.2860 0.2860 5,133,515 +0.01(+2.99%)
Sep 18, 2018 0.2549 0.2800 0.2520 0.2777 2,148,048 +0.02(+7.76%)
Sep 17, 2018 0.2652 0.2707 0.2511 0.2577 1,963,435 -0.01(-2.39%)
Sep 14, 2018 0.2660 0.2705 0.2611 0.2640 654,300 -0.01(-2.22%)
Sep 13, 2018 0.2700 0.2750 0.2650 0.2700 1,072,214 +0.00(+1.69%)
Sep 12, 2018 0.2675 0.2780 0.2622 0.2655 1,882,764 -0.00(-0.30%)
Sep 11, 2018 0.2750 0.2770 0.2620 0.2663 2,099,765 -0.01(-3.44%)
Sep 10, 2018 0.2890 0.2894 0.2702 0.2758 1,668,310 -0.01(-4.57%)
Sep 07, 2018 0.2750 0.2900 0.2738 0.2890 1,484,200 +0.01(+5.09%)
Sep 06, 2018 0.2698 0.2799 0.2611 0.2750 1,854,118 +0.00(+0.04%)
Sep 05, 2018 0.2900 0.2915 0.2620 0.2749 2,552,696 -0.01(-3.98%)
Sep 04, 2018 0.3050 0.3050 0.2850 0.2863 2,605,017 -0.02(-6.10%)
Aug 31, 2018 0.3049 0.3049 0.3049 0 -0.00(-1.29%)
Aug 30, 2018 0.3320 0.3400 0.2880 0.3089 4,081,177 -0.02(-6.96%)
Aug 29, 2018 0.3400 0.3505 0.3200 0.3320 5,106,695 -0.00(-1.19%)
Aug 28, 2018 0.3197 0.3440 0.3101 0.3360 4,059,870 +0.02(+8.00%)
Aug 27, 2018 0.3060 0.3330 0.3042 0.3111 4,806,631 +0.00(+1.37%)
Aug 24, 2018 0.2918 0.3100 0.2850 0.3069 2,345,300 +0.02(+6.08%)
Aug 23, 2018 0.2850 0.2990 0.2850 0.2893 1,797,907 +0.00(+1.51%)
Aug 22, 2018 0.2852 0.2890 0.2750 0.2850 1,596,738 +0.00(+0.04%)
Aug 21, 2018 0.3001 0.3050 0.2611 0.2849 4,094,446 -0.01(-3.39%)
Aug 20, 2018 0.2600 0.3000 0.2550 0.2949 8,470,537 +0.04(+17.96%)
Aug 17, 2018 0.2380 0.2540 0.2380 0.2500 755,200 +0.01(+4.17%)
Aug 16, 2018 0.2323 0.2500 0.2226 0.2400 972,733 +0.00(+1.27%)
Aug 15, 2018 0.2309 0.2425 0.2200 0.2370 1,707,624 +0.01(+3.95%)
Aug 14, 2018 0.2200 0.2280 0.2191 0.2280 1,192,981 +0.01(+2.24%)
Aug 13, 2018 0.2260 0.2280 0.2200 0.2230 1,120,527 -0.01(-2.19%)
Aug 10, 2018 0.2289 0.2300 0.2250 0.2280 740,800 -0.00(-0.87%)
Aug 09, 2018 0.2380 0.2380 0.2275 0.2300 1,071,487 -0.00(-2.13%)
Aug 08, 2018 0.2375 0.2400 0.2310 0.2350 962,258 -0.00(-1.67%)
Aug 07, 2018 0.2405 0.2450 0.2365 0.2390 1,163,242 -0.00(-0.83%)
Aug 06, 2018 0.2508 0.2580 0.2410 0.2410 633,127 -0.01(-3.60%)
Aug 03, 2018 0.2600 0.2600 0.2490 0.2500 481,800 -0.01(-3.10%)
Aug 02, 2018 0.2538 0.2600 0.2490 0.2580 608,554 +0.00(+1.57%)
Aug 01, 2018 0.2550 0.2700 0.2500 0.2540 781,134 -0.01(-4.15%)
Jul 31, 2018 0.2645 0.2700 0.2535 0.2650 561,835 +0.00(+0.45%)
Jul 30, 2018 0.2600 0.2645 0.2580 0.2638 878,523 +0.00(+1.46%)
Jul 27, 2018 0.2580 0.2600 0.2488 0.2600 574,900 +0.01(+4.00%)
Jul 26, 2018 0.2500 0.2600 0.2400 0.2500 862,491 +0.00(+1.63%)
Jul 25, 2018 0.2475 0.2500 0.2381 0.2460 759,187 -0.00(-1.60%)
Jul 24, 2018 0.2331 0.2560 0.2325 0.2500 944,474 +0.02(+6.84%)
Jul 23, 2018 0.2550 0.2550 0.2330 0.2340 1,310,353 -0.02(-6.40%)
Jul 20, 2018 0.2623 0.2647 0.2500 0.2500 843,667 -0.01(-2.00%)
Jul 19, 2018 0.2725 0.2800 0.2500 0.2551 667,589 -0.01(-2.07%)
Jul 18, 2018 0.2580 0.2650 0.2500 0.2605 1,223,701 +0.01(+3.17%)
Jul 17, 2018 0.2585 0.2622 0.2500 0.2525 1,612,453 -0.02(-6.13%)
Jul 16, 2018 0.2717 0.2820 0.2598 0.2690 1,133,255 -0.00(-1.46%)
Jul 13, 2018 0.2772 0.2800 0.2700 0.2730 672,096 -0.01(-2.33%)
Jul 12, 2018 0.2890 0.2890 0.2700 0.2795 1,079,908 -0.01(-3.29%)
Jul 11, 2018 0.2889 0.2990 0.2730 0.2890 1,304,777 +0.00(+0.45%)
Jul 10, 2018 0.2920 0.2993 0.2877 0.2877 746,963 -0.01(-1.75%)
Jul 09, 2018 0.2935 0.2950 0.2865 0.2928 756,115 -0.00(-0.06%)
Jul 06, 2018 0.2884 0.2950 0.2800 0.2930 595,874 +0.00(+1.07%)
Jul 05, 2018 0.2800 0.2990 0.2800 0.2899 684,145 -0.01(-3.04%)
Jul 03, 2018 0.2990 0.2990 0.2990 0 -0.00(-0.30%)
Jul 02, 2018 0.2950 0.3080 0.2850 0.2999 635,246 -0.00(-0.03%)
Jun 29, 2018 0.2900 0.3090 0.2870 0.3000 1,207,807 +0.01(+3.52%)
Jun 28, 2018 0.2700 0.2900 0.2601 0.2898 1,595,021 +0.02(+6.64%)
Jun 27, 2018 0.2905 0.2990 0.2650 0.2717 2,100,912 -0.02(-7.25%)
Jun 26, 2018 0.2896 0.3050 0.2810 0.2930 702,613 -0.01(-1.68%)
Jun 25, 2018 0.2985 0.3100 0.2800 0.2980 2,014,308 -0.01(-3.56%)
Jun 22, 2018 0.3100 0.3180 0.2970 0.3090 1,285,798 -0.00(-0.32%)
Jun 21, 2018 0.3189 0.3250 0.2925 0.3100 2,630,135 -0.01(-2.45%)
Jun 20, 2018 0.2890 0.3189 0.2828 0.3178 4,473,476 +0.03(+11.12%)
Jun 19, 2018 0.2777 0.2875 0.2650 0.2860 2,933,515 +0.01(+2.14%)
Jun 18, 2018 0.2860 0.2900 0.2700 0.2800 3,407,353 -0.01(-3.11%)
Jun 15, 2018 0.3230 0.2800 0.2890 5,479,436 -0.03(-10.53%)
Jun 14, 2018 0.3680 0.3765 0.3000 0.3230 11,403,010 -0.04(-9.80%)
Jun 13, 2018 0.3387 0.3650 0.3375 0.3581 6,414,403 +0.02(+6.93%)
Jun 12, 2018 0.3150 0.3390 0.3150 0.3349 4,712,431 +0.02(+5.65%)
Jun 11, 2018 0.3000 0.3190 0.2985 0.3170 2,444,779 +0.01(+3.59%)
Jun 08, 2018 0.3055 0.3090 0.2920 0.3060 5,158,898 -0.01(-1.92%)
Jun 07, 2018 0.2890 0.3150 0.2820 0.3120 11,551,096 +0.03(+11.47%)
Jun 06, 2018 0.2655 0.2799 0.2600 0.2799 2,491,705 +0.02(+7.61%)
Jun 05, 2018 0.2835 0.2840 0.2530 0.2601 4,236,945 -0.02(-7.11%)
Jun 04, 2018 0.2452 0.2850 0.2425 0.2800 8,811,962 +0.04(+14.29%)
Jun 01, 2018 0.2470 0.2498 0.2400 0.2450 1,628,306 +0.00(+0.49%)
May 31, 2018 0.2365 0.2499 0.2335 0.2438 2,545,794 +0.01(+3.74%)
May 30, 2018 0.2373 0.2374 0.2300 0.2350 348,242 +0.00(+0.00%)
May 29, 2018 0.2370 0.2374 0.2300 0.2350 565,180 -0.00(-0.72%)
May 25, 2018 0.2367 0.2367 0.2367 0 +0.00(+0.72%)
May 24, 2018 0.2315 0.2375 0.2300 0.2350 893,383 +0.01(+2.21%)
May 23, 2018 0.2315 0.2340 0.2230 0.2299 455,384 -0.00(-0.03%)
May 22, 2018 0.2320 0.2340 0.2240 0.2300 1,037,493 +0.00(+1.37%)
May 21, 2018 0.2300 0.2300 0.2200 0.2269 902,159 -0.00(-1.35%)
May 18, 2018 0.2185 0.2340 0.2185 0.2300 609,519 +0.01(+2.22%)
May 17, 2018 0.2245 0.2390 0.2175 0.2250 1,274,476 -0.00(-1.75%)
May 16, 2018 0.2322 0.2380 0.2261 0.2290 1,042,845 -0.00(-0.43%)
May 15, 2018 0.2280 0.2350 0.2250 0.2300 821,435 +0.00(+1.72%)
May 14, 2018 0.2270 0.2350 0.2261 0.2261 1,943,821 -0.00(-0.31%)
May 11, 2018 0.2280 0.2300 0.2200 0.2268 1,128,288 +0.00(+1.36%)
May 10, 2018 0.2245 0.2290 0.2125 0.2238 798,784 +0.01(+2.83%)
May 09, 2018 0.2140 0.2300 0.2110 0.2176 386,384 +0.00(+1.68%)
May 08, 2018 0.2300 0.2300 0.2140 0.2140 880,588 -0.01(-6.47%)
May 07, 2018 0.2200 0.2300 0.2140 0.2288 387,616 +0.01(+3.39%)
May 04, 2018 0.2203 0.2300 0.2110 0.2213 1,192,737 -0.00(-0.32%)
May 03, 2018 0.2340 0.2350 0.2150 0.2220 1,090,353 -0.01(-3.48%)
May 02, 2018 0.2235 0.2300 0.2162 0.2300 704,747 +0.01(+2.24%)
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.