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 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.
 
 
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.