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, 2016 0.0345 0.0350 0.0320 0.0340 345,940 -0.00(-1.16%)
May 27, 2016 0.0344 0.0344 0.0344 0 +0.00(+4.24%)
May 26, 2016 0.0344 0.0344 0.0329 0.0330 254,505 -0.00(-0.02%)
May 25, 2016 0.0330 0.0349 0.0330 0.0330 102,390 -0.00(-0.29%)
May 24, 2016 0.0348 0.0349 0.0330 0.0331 227,136 -0.00(-5.13%)
May 23, 2016 0.0349 0.0349 0.0330 0.0349 111,150 +0.00(+2.77%)
May 20, 2016 0.0321 0.0349 0.0321 0.0340 91,505 -0.00(-0.59%)
May 19, 2016 0.0340 0.0349 0.0334 0.0341 114,173 +0.00(+0.44%)
May 18, 2016 0.0348 0.0349 0.0320 0.0340 243,200 -0.00(-2.86%)
May 17, 2016 0.0320 0.0352 0.0320 0.0350 315,248 +0.00(+9.03%)
May 16, 2016 0.0340 0.0353 0.0320 0.0321 342,414 -0.00(-5.59%)
May 13, 2016 0.0351 0.0358 0.0340 0.0340 411,888 -0.00(-5.03%)
May 12, 2016 0.0360 0.0370 0.0350 0.0358 462,148 -0.00(-0.56%)
May 11, 2016 0.0380 0.0401 0.0350 0.0360 427,031 -0.00(-5.31%)
May 10, 2016 0.0370 0.0400 0.0365 0.0380 461,749 +0.00(+2.76%)
May 09, 2016 0.0351 0.0386 0.0350 0.0370 675,436 +0.00(+0.00%)
May 06, 2016 0.0387 0.0400 0.0351 0.0370 847,020 -0.00(-7.73%)
May 05, 2016 0.0366 0.0403 0.0366 0.0401 333,568 +0.00(+6.54%)
May 04, 2016 0.0368 0.0376 0.0366 0.0376 291,892 +0.00(+2.28%)
May 03, 2016 0.0371 0.0393 0.0366 0.0368 397,542 -0.00(-0.54%)
May 02, 2016 0.0380 0.0380 0.0370 0.0370 267,792 -0.00(-0.54%)
Apr 29, 2016 0.0400 0.0400 0.0364 0.0372 905,605 -0.00(-7.00%)
Apr 28, 2016 0.0400 0.0400 0.0385 0.0400 91,816 +0.00(+1.27%)
Apr 27, 2016 0.0394 0.0408 0.0381 0.0395 927,468 -0.00(-0.38%)
Apr 26, 2016 0.0413 0.0420 0.0381 0.0396 1,541,056 -0.00(-4.00%)
Apr 25, 2016 0.0437 0.0440 0.0409 0.0413 884,728 -0.00(-5.60%)
Apr 22, 2016 0.0435 0.0440 0.0415 0.0437 587,410 +0.00(+0.00%)
Apr 21, 2016 0.0449 0.0449 0.0435 0.0437 356,300 -0.00(-1.24%)
Apr 20, 2016 0.0415 0.0446 0.0410 0.0443 291,338 +0.00(+3.75%)
Apr 19, 2016 0.0440 0.0440 0.0415 0.0427 1,092,920 -0.00(-0.70%)
Apr 18, 2016 0.0415 0.0446 0.0410 0.0430 593,981 -0.00(-0.69%)
Apr 15, 2016 0.0440 0.0464 0.0400 0.0433 1,010,211 -0.00(-3.78%)
Apr 14, 2016 0.0500 0.0500 0.0440 0.0450 680,219 -0.01(-10.00%)
Apr 13, 2016 0.0441 0.0500 0.0440 0.0500 1,786,240 +0.00(+8.70%)
Apr 12, 2016 0.0400 0.0487 0.0400 0.0460 2,069,569 +0.01(+12.33%)
Apr 11, 2016 0.0409 0.0410 0.0375 0.0410 1,175,444 +0.00(+2.37%)
Apr 08, 2016 0.0419 0.0419 0.0375 0.0400 742,697 +0.00(+0.00%)
Apr 07, 2016 0.0390 0.0412 0.0390 0.0400 1,169,706 +0.00(+2.56%)
Apr 06, 2016 0.0385 0.0410 0.0385 0.0390 560,130 +0.00(+1.83%)
Apr 05, 2016 0.0414 0.0414 0.0383 0.0383 722,843 -0.00(-4.25%)
Apr 04, 2016 0.0418 0.0418 0.0400 0.0400 692,190 -0.00(-4.26%)
Apr 01, 2016 0.0419 0.0419 0.0375 0.0418 825,390 +0.00(+4.45%)
Mar 31, 2016 0.0380 0.0429 0.0375 0.0400 1,002,351 +0.00(+5.26%)
Mar 30, 2016 0.0420 0.0420 0.0379 0.0380 983,689 -0.00(-7.54%)
Mar 29, 2016 0.0435 0.0450 0.0400 0.0411 1,382,088 -0.00(-5.45%)
Mar 28, 2016 0.0387 0.0455 0.0380 0.0435 3,286,311 +0.01(+14.39%)
Mar 24, 2016 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Mar 23, 2016 0.0415 0.0470 0.0394 0.0400 3,614,728 -0.00(-5.21%)
Mar 22, 2016 0.0460 0.0520 0.0380 0.0422 6,489,775 -0.01(-12.08%)
Mar 21, 2016 0.0515 0.0560 0.0430 0.0480 5,236,335 -0.00(-5.88%)
Mar 18, 2016 0.0550 0.0560 0.0500 0.0510 1,231,562 -0.00(-5.56%)
Mar 17, 2016 0.0500 0.0570 0.0490 0.0540 3,360,853 +0.00(+10.20%)
Mar 16, 2016 0.0450 0.0520 0.0450 0.0490 2,130,528 +0.01(+13.95%)
Mar 15, 2016 0.0422 0.0480 0.0422 0.0430 1,822,564 +0.00(+2.38%)
Mar 14, 2016 0.0420 0.0450 0.0388 0.0420 2,847,632 -0.00(-2.33%)
Mar 11, 2016 0.0435 0.0435 0.0435 0.0430 325,565 -0.00(-1.15%)
Mar 10, 2016 0.0450 0.0460 0.0400 0.0435 1,800,819 +0.00(+4.83%)
Mar 09, 2016 0.0385 0.0430 0.0385 0.0415 1,809,192 +0.00(+7.78%)
Mar 08, 2016 0.0382 0.0419 0.0382 0.0385 471,784 -0.00(-7.89%)
Mar 07, 2016 0.0425 0.0425 0.0370 0.0418 755,446 +0.00(+1.33%)
Mar 04, 2016 0.0400 0.0425 0.0361 0.0413 1,211,098 +0.00(+4.17%)
Mar 03, 2016 0.0400 0.0405 0.0370 0.0396 2,636,359 -0.00(-2.22%)
Mar 02, 2016 0.0520 0.0525 0.0400 0.0405 2,960,518 -0.01(-19.00%)
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.