Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2019 0.0300 0.0340 0.0250 0.0310 1,015,200 +0.00(+3.33%)
Nov 27, 2019 0.0300 0.0335 0.0300 0.0300 161,400 -0.00(-5.06%)
Nov 26, 2019 0.0310 0.0330 0.0300 0.0316 288,952 +0.00(+1.61%)
Nov 25, 2019 0.0310 0.0340 0.0310 0.0311 444,269 -0.00(-8.53%)
Nov 22, 2019 0.0340 0.0340 0.0310 0.0340 371,500 +0.00(+0.29%)
Nov 21, 2019 0.0260 0.0345 0.0260 0.0339 2,383,159 +0.01(+23.27%)
Nov 20, 2019 0.0295 0.0295 0.0253 0.0275 728,010 -0.00(-6.78%)
Nov 19, 2019 0.0270 0.0299 0.0250 0.0295 912,846 +0.00(+3.51%)
Nov 18, 2019 0.0300 0.0310 0.0269 0.0285 789,630 -0.00(-3.39%)
Nov 15, 2019 0.0320 0.0320 0.0270 0.0295 1,172,100 -0.00(-6.65%)
Nov 14, 2019 0.0326 0.0326 0.0301 0.0316 396,407 +0.00(+1.61%)
Nov 13, 2019 0.0340 0.0340 0.0300 0.0311 191,182 -0.00(-8.53%)
Nov 12, 2019 0.0300 0.0340 0.0300 0.0340 195,495 +0.00(+9.68%)
Nov 11, 2019 0.0310 0.0330 0.0302 0.0310 265,428 -0.00(-6.06%)
Nov 08, 2019 0.0315 0.0330 0.0300 0.0330 352,500 +0.00(+4.76%)
Nov 07, 2019 0.0330 0.0330 0.0300 0.0315 372,682 -0.00(-4.26%)
Nov 06, 2019 0.0340 0.0350 0.0306 0.0329 1,041,148 -0.00(-3.24%)
Nov 05, 2019 0.0300 0.0390 0.0300 0.0340 643,371 +0.00(+8.63%)
Nov 04, 2019 0.0321 0.0331 0.0300 0.0313 434,481 -0.00(-0.63%)
Nov 01, 2019 0.0349 0.0349 0.0300 0.0315 142,900 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.