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 (%)
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%)
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.