Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
May 29, 2020 0.0271 0.0279 0.0251 0.0260 856,200 -0.00(-4.76%)
May 28, 2020 0.0260 0.0285 0.0260 0.0273 790,533 -0.00(-4.21%)
May 27, 2020 0.0291 0.0291 0.0265 0.0285 594,532 -0.00(-1.72%)
May 26, 2020 0.0293 0.0300 0.0261 0.0290 940,240 +0.00(+0.00%)
May 22, 2020 0.0309 0.0309 0.0260 0.0290 804,600 -0.00(-2.03%)
May 21, 2020 0.0292 0.0305 0.0292 0.0296 615,264 -0.00(-2.63%)
May 20, 2020 0.0300 0.0320 0.0292 0.0304 731,339 -0.00(-0.33%)
May 19, 2020 0.0321 0.0321 0.0300 0.0305 781,339 -0.00(-4.69%)
May 18, 2020 0.0320 0.0349 0.0280 0.0320 1,883,782 +0.00(+6.67%)
May 15, 2020 0.0250 0.0300 0.0240 0.0300 1,227,900 +0.00(+18.58%)
May 14, 2020 0.0240 0.0259 0.0235 0.0253 498,725 +0.00(+2.02%)
May 13, 2020 0.0270 0.0295 0.0237 0.0248 1,109,628 -0.00(-4.62%)
May 12, 2020 0.0250 0.0280 0.0249 0.0260 645,928 +0.00(+4.00%)
May 11, 2020 0.0263 0.0270 0.0250 0.0250 753,384 -0.00(-2.34%)
May 08, 2020 0.0255 0.0270 0.0250 0.0256 274,700 -0.00(-1.54%)
May 07, 2020 0.0256 0.0274 0.0250 0.0260 843,485 +0.00(+4.00%)
May 06, 2020 0.0255 0.0272 0.0250 0.0250 213,952 +0.00(+0.00%)
May 05, 2020 0.0256 0.0283 0.0250 0.0250 1,400,556 -0.00(-3.85%)
May 04, 2020 0.0286 0.0287 0.0250 0.0260 646,482 -0.00(-2.99%)
May 01, 2020 0.0260 0.0286 0.0252 0.0268 818,900 +0.00(+0.75%)
Apr 30, 2020 0.0257 0.0275 0.0252 0.0266 302,338 +0.00(+5.14%)
Apr 29, 2020 0.0256 0.0286 0.0252 0.0253 690,927 -0.00(-0.39%)
Apr 28, 2020 0.0260 0.0260 0.0250 0.0254 558,375 -0.00(-2.68%)
Apr 27, 2020 0.0265 0.0285 0.0260 0.0261 781,552 -0.00(-5.09%)
Apr 24, 2020 0.0256 0.0308 0.0256 0.0275 1,011,600 +0.00(+0.73%)
Apr 23, 2020 0.0275 0.0280 0.0260 0.0273 960,408 -0.00(-1.80%)
Apr 22, 2020 0.0275 0.0290 0.0270 0.0278 602,740 +0.00(+0.36%)
Apr 21, 2020 0.0280 0.0295 0.0275 0.0277 642,814 -0.00(-1.07%)
Apr 20, 2020 0.0295 0.0300 0.0275 0.0280 800,415 -0.00(-6.98%)
Apr 17, 2020 0.0260 0.0303 0.0235 0.0301 1,332,600 +0.00(+16.22%)
Apr 16, 2020 0.0280 0.0280 0.0224 0.0259 3,465,849 -0.00(-7.50%)
Apr 15, 2020 0.0300 0.0300 0.0270 0.0280 858,870 -0.00(-4.44%)
Apr 14, 2020 0.0291 0.0350 0.0291 0.0293 1,571,117 -0.00(-2.66%)
Apr 13, 2020 0.0307 0.0308 0.0291 0.0301 1,199,082 -0.00(-1.95%)
Apr 09, 2020 0.0300 0.0317 0.0291 0.0307 430,800 +0.00(+2.33%)
Apr 08, 2020 0.0330 0.0330 0.0282 0.0300 719,275 -0.00(-2.91%)
Apr 07, 2020 0.0300 0.0329 0.0281 0.0309 494,411 +0.00(+3.00%)
Apr 06, 2020 0.0281 0.0310 0.0281 0.0300 316,943 +0.00(+3.45%)
Apr 03, 2020 0.0300 0.0317 0.0290 0.0290 211,200 -0.00(-4.29%)
Apr 02, 2020 0.0341 0.0341 0.0290 0.0303 249,289 +0.00(+7.83%)
Apr 01, 2020 0.0310 0.0333 0.0281 0.0281 990,751 -0.00(-9.35%)
Mar 31, 2020 0.0300 0.0336 0.0300 0.0310 395,367 -0.00(-5.49%)
Mar 30, 2020 0.0302 0.0340 0.0281 0.0328 680,717 +0.00(+5.47%)
Mar 27, 2020 0.0340 0.0340 0.0302 0.0311 403,600 -0.00(-4.89%)
Mar 26, 2020 0.0329 0.0330 0.0320 0.0327 977,282 -0.00(-0.30%)
Mar 25, 2020 0.0362 0.0362 0.0270 0.0328 1,475,657 -0.00(-6.29%)
Mar 24, 2020 0.0300 0.0363 0.0281 0.0350 2,869,072 +0.00(+9.38%)
Mar 23, 2020 0.0330 0.0330 0.0270 0.0320 808,142 -0.00(-2.14%)
Mar 20, 2020 0.0325 0.0330 0.0300 0.0327 926,200 -0.00(-0.91%)
Mar 19, 2020 0.0251 0.0330 0.0251 0.0330 728,399 +0.00(+0.00%)
Mar 18, 2020 0.0340 0.0375 0.0300 0.0330 1,405,419 -0.00(-6.78%)
Mar 17, 2020 0.0302 0.0380 0.0300 0.0354 840,708 -0.00(-7.81%)
Mar 16, 2020 0.0377 0.0400 0.0300 0.0384 1,177,623 +0.01(+16.36%)
Mar 13, 2020 0.0356 0.0379 0.0300 0.0330 1,862,600 -0.00(-0.90%)
Mar 12, 2020 0.0288 0.0359 0.0251 0.0333 1,878,446 +0.00(+2.46%)
Mar 11, 2020 0.0385 0.0385 0.0300 0.0325 1,456,543 -0.00(-10.71%)
Mar 10, 2020 0.0320 0.0485 0.0320 0.0364 1,548,388 +0.00(+13.75%)
Mar 09, 2020 0.0360 0.0380 0.0320 0.0320 2,034,164 -0.01(-19.80%)
Mar 06, 2020 0.0390 0.0485 0.0390 0.0399 1,574,000 -0.01(-13.07%)
Mar 05, 2020 0.0500 0.0500 0.0440 0.0459 859,999 -0.00(-4.37%)
Mar 04, 2020 0.0500 0.0550 0.0460 0.0480 980,823 +0.00(+6.67%)
Mar 03, 2020 0.0500 0.0500 0.0426 0.0450 787,211 +0.00(+5.63%)
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.