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 (%)
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%)
May 01, 2018 0.2300 0.2340 0.2160 0.2250 776,295 -0.00(-1.00%)
Apr 30, 2018 0.2160 0.2360 0.2150 0.2273 1,766,628 +0.01(+5.09%)
Apr 27, 2018 0.2180 0.2200 0.2110 0.2162 668,538 -0.01(-2.59%)
Apr 26, 2018 0.2129 0.2250 0.2110 0.2220 542,582 +0.01(+4.74%)
Apr 25, 2018 0.2260 0.2260 0.2100 0.2119 545,403 +0.00(+0.45%)
Apr 24, 2018 0.2382 0.2392 0.2106 0.2110 955,522 -0.03(-11.53%)
Apr 23, 2018 0.2420 0.2420 0.2300 0.2385 725,187 -0.00(-0.58%)
Apr 20, 2018 0.2300 0.2440 0.2200 0.2399 871,123 +0.01(+4.30%)
Apr 19, 2018 0.2160 0.2300 0.2050 0.2300 1,595,972 +0.01(+5.50%)
Apr 18, 2018 0.2260 0.2270 0.2160 0.2180 1,821,804 -0.01(-4.80%)
Apr 17, 2018 0.2434 0.2490 0.2201 0.2290 1,954,681 -0.01(-6.15%)
Apr 16, 2018 0.2440 0.2600 0.2370 0.2440 1,826,273 +0.00(+1.24%)
Apr 13, 2018 0.2350 0.2430 0.2300 0.2410 2,087,553 +0.01(+3.66%)
Apr 12, 2018 0.2225 0.2350 0.2200 0.2325 984,990 +0.01(+5.68%)
Apr 11, 2018 0.2150 0.2240 0.2100 0.2200 649,540 +0.01(+3.29%)
Apr 10, 2018 0.1893 0.2150 0.1810 0.2130 907,513 +0.01(+4.93%)
Apr 09, 2018 0.1830 0.2133 0.1770 0.2030 1,444,686 +0.01(+7.41%)
Apr 06, 2018 0.1830 0.1890 0.1750 0.1890 882,550 +0.00(+2.16%)
Apr 05, 2018 0.1840 0.1900 0.1810 0.1850 416,630 -0.00(-1.07%)
Apr 04, 2018 0.1845 0.1900 0.1810 0.1870 729,234 +0.01(+2.75%)
Apr 03, 2018 0.1900 0.2050 0.1810 0.1820 832,148 -0.01(-6.88%)
Apr 02, 2018 0.2020 0.2050 0.1951 0.1955 904,067 -0.01(-3.24%)
Mar 29, 2018 0.2020 0.2020 0.2020 0 -0.00(-0.15%)
Mar 28, 2018 0.2000 0.2100 0.2000 0.2023 924,855 +0.00(+0.15%)
Mar 27, 2018 0.2000 0.2095 0.2000 0.2020 658,647 -0.00(-2.41%)
Mar 26, 2018 0.2100 0.2200 0.2025 0.2070 819,438 -0.00(-1.44%)
Mar 23, 2018 0.2030 0.2200 0.2020 0.2100 800,873 -0.00(-1.78%)
Mar 22, 2018 0.2100 0.2250 0.2000 0.2138 1,466,095 +0.00(+1.81%)
Mar 21, 2018 0.2100 0.2250 0.2050 0.2100 494,376 -0.00(-1.87%)
Mar 20, 2018 0.2182 0.2250 0.2100 0.2140 625,528 -0.00(-0.97%)
Mar 19, 2018 0.2253 0.2295 0.2100 0.2161 548,632 -0.01(-6.04%)
Mar 16, 2018 0.2250 0.2300 0.2210 0.2300 392,976 +0.01(+2.22%)
Mar 15, 2018 0.2270 0.2300 0.2200 0.2250 507,342 -0.01(-2.17%)
Mar 14, 2018 0.2336 0.2385 0.2230 0.2300 322,460 -0.00(-0.86%)
Mar 13, 2018 0.2250 0.2445 0.2250 0.2320 582,741 +0.00(+0.87%)
Mar 12, 2018 0.2425 0.2425 0.2250 0.2300 626,738 -0.01(-3.16%)
Mar 09, 2018 0.2330 0.2400 0.2235 0.2375 503,834 +0.00(+0.64%)
Mar 08, 2018 0.2372 0.2400 0.2300 0.2360 705,352 +0.00(+0.21%)
Mar 07, 2018 0.2290 0.2450 0.2200 0.2355 1,676,317 +0.01(+3.74%)
Mar 06, 2018 0.2225 0.2297 0.2150 0.2270 1,287,577 +0.01(+5.58%)
Mar 05, 2018 0.2050 0.2190 0.1950 0.2150 894,509 +0.01(+4.88%)
Mar 02, 2018 0.2100 0.2100 0.1955 0.2050 448,888 +0.00(+0.99%)
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.