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 (%)
Dec 31, 2014 0.1290 0.1290 0.1290 0 -0.01(-5.84%)
Dec 30, 2014 0.1330 0.1400 0.1250 0.1370 842,714 +0.01(+5.38%)
Dec 29, 2014 0.1148 0.1440 0.1145 0.1300 2,591,756 +0.02(+18.18%)
Dec 26, 2014 0.1100 0.1159 0.1060 0.1100 925,369 -0.00(-1.79%)
Dec 24, 2014 0.1120 0.1120 0.1120 0 -0.00(-2.10%)
Dec 23, 2014 0.1273 0.1275 0.1070 0.1144 4,432,992 -0.03(-18.29%)
Dec 22, 2014 0.1385 0.1440 0.1302 0.1400 596,092 +0.00(+0.72%)
Dec 19, 2014 0.1390 0.1410 0.1340 0.1390 1,075,667 +0.00(+0.72%)
Dec 18, 2014 0.1350 0.1380 0.1320 0.1380 819,586 +0.00(+0.00%)
Dec 17, 2014 0.1580 0.1580 0.1300 0.1380 1,472,593 -0.01(-9.80%)
Dec 16, 2014 0.1770 0.1500 0.1530 767,060 -0.02(-10.00%)
Dec 15, 2014 0.1740 0.1770 0.1610 0.1700 751,885 -0.00(-1.45%)
Dec 12, 2014 0.1665 0.1788 0.1630 0.1725 1,365,350 +0.01(+3.29%)
Dec 11, 2014 0.1610 0.1799 0.1610 0.1670 904,202 +0.01(+3.73%)
Dec 10, 2014 0.1650 0.1693 0.1600 0.1610 395,876 +0.00(+0.31%)
Dec 09, 2014 0.1690 0.1700 0.1605 0.1605 340,802 -0.01(-4.46%)
Dec 08, 2014 0.1653 0.1752 0.1626 0.1680 304,103 +0.00(+1.82%)
Dec 05, 2014 0.1590 0.1770 0.1504 0.1650 829,884 +0.00(+1.23%)
Dec 04, 2014 0.1708 0.1740 0.1475 0.1630 1,814,789 -0.01(-6.32%)
Dec 03, 2014 0.1790 0.1800 0.1707 0.1740 538,146 -0.00(-1.69%)
Dec 02, 2014 0.1950 0.1950 0.1751 0.1770 1,222,777 -0.01(-7.18%)
Dec 01, 2014 0.2145 0.2691 0.1806 0.1907 1,671,832 -0.03(-12.92%)
Nov 28, 2014 0.2280 0.2280 0.1830 0.2190 1,423,060 -0.00(-0.45%)
Nov 26, 2014 0.2200 0.2200 0.2200 0 -0.04(-14.40%)
Nov 25, 2014 0.2275 0.2740 0.2000 0.2570 4,143,181 +0.04(+16.82%)
Nov 24, 2014 0.2213 0.2300 0.2125 0.2200 382,132 -0.01(-2.22%)
Nov 21, 2014 0.2260 0.2300 0.2100 0.2250 316,932 -0.00(-0.44%)
Nov 20, 2014 0.2150 0.2280 0.2086 0.2260 554,799 +0.02(+7.62%)
Nov 19, 2014 0.2255 0.2270 0.2085 0.2100 590,158 -0.01(-6.25%)
Nov 18, 2014 0.2225 0.2280 0.2225 0.2240 414,621 +0.00(+0.45%)
Nov 17, 2014 0.2195 0.2195 0.2230 743,969 +0.00(+1.59%)
Nov 14, 2014 0.2253 0.2300 0.2150 0.2195 554,234 -0.01(-5.39%)
Nov 13, 2014 0.2320 0.2440 0.2215 0.2320 724,186 -0.01(-4.92%)
Nov 12, 2014 0.2450 0.2450 0.2300 0.2440 404,070 -0.00(-0.41%)
Nov 11, 2014 0.2500 0.2550 0.2450 0.2450 467,834 -0.01(-2.58%)
Nov 10, 2014 0.2630 0.2650 0.2500 0.2515 670,097 -0.01(-4.37%)
Nov 07, 2014 0.2710 0.2750 0.2600 0.2630 819,979 -0.00(-0.19%)
Nov 06, 2014 0.2500 0.2849 0.2420 0.2635 4,256,807 +0.02(+6.68%)
Nov 05, 2014 0.2575 0.2600 0.2320 0.2470 1,038,876 -0.02(-6.79%)
Nov 04, 2014 0.2590 0.2720 0.2530 0.2650 1,958,133 +0.01(+3.11%)
Nov 03, 2014 0.2525 0.2600 0.2400 0.2570 1,954,407 +0.02(+7.08%)
Oct 31, 2014 0.2290 0.2400 0.2111 0.2400 852,807 +0.01(+6.67%)
Oct 30, 2014 0.2130 0.2300 0.2000 0.2250 760,335 +0.01(+2.74%)
Oct 29, 2014 0.2160 0.2289 0.2070 0.2190 818,768 -0.00(-1.79%)
Oct 28, 2014 0.2400 0.2400 0.2110 0.2230 1,188,196 -0.01(-3.88%)
Oct 27, 2014 0.2510 0.2500 0.2310 0.2320 567,853 -0.02(-7.20%)
Oct 24, 2014 0.2629 0.2639 0.2370 0.2500 783,217 -0.01(-3.85%)
Oct 23, 2014 0.2350 0.2810 0.2300 0.2600 1,531,180 +0.02(+8.33%)
Oct 22, 2014 0.2435 0.2450 0.2260 0.2400 932,271 -0.00(-0.83%)
Oct 21, 2014 0.2425 0.2690 0.2275 0.2420 4,522,524 +0.01(+5.22%)
Oct 20, 2014 0.2064 0.2300 0.1900 0.2300 1,007,684 +0.02(+9.63%)
Oct 17, 2014 0.2000 0.2050 0.1700 0.2098 674,436 +0.01(+4.90%)
Oct 16, 2014 0.1970 0.2050 0.1880 0.2000 913,901 -0.01(-4.76%)
Oct 15, 2014 0.2272 0.2350 0.1851 0.2100 1,415,214 -0.01(-4.37%)
Oct 14, 2014 0.2285 0.2400 0.2195 0.2196 431,036 -0.00(-1.52%)
Oct 13, 2014 0.2450 0.2590 0.2200 0.2230 954,327 -0.02(-8.98%)
Oct 10, 2014 0.2500 0.2650 0.2360 0.2450 745,961 -0.01(-2.00%)
Oct 09, 2014 0.2600 0.2650 0.2410 0.2500 618,231 -0.02(-8.76%)
Oct 08, 2014 0.2320 0.2850 0.2320 0.2740 859,972 +0.03(+10.53%)
Oct 07, 2014 0.2506 0.2506 0.2320 0.2479 871,442 -0.00(-1.63%)
Oct 06, 2014 0.2530 0.2610 0.2470 0.2520 653,564 -0.00(-1.52%)
Oct 03, 2014 0.2745 0.2750 0.2412 0.2559 953,196 -0.01(-2.70%)
Oct 02, 2014 0.2772 0.2850 0.2550 0.2630 668,042 -0.02(-5.90%)
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.