Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2019 0.0650 0.0690 0.0650 0.0680 394,200 +0.01(+7.94%)
May 30, 2019 0.0660 0.0689 0.0630 0.0630 551,569 -0.00(-5.26%)
May 29, 2019 0.0690 0.0690 0.0660 0.0665 707,916 -0.00(-0.60%)
May 28, 2019 0.0675 0.0702 0.0661 0.0669 411,223 -0.00(-0.89%)
May 24, 2019 0.0690 0.0716 0.0670 0.0675 474,300 -0.00(-2.17%)
May 23, 2019 0.0689 0.0719 0.0662 0.0690 828,130 +0.00(+0.15%)
May 22, 2019 0.0660 0.0689 0.0660 0.0689 790,574 +0.00(+1.32%)
May 21, 2019 0.0740 0.0740 0.0656 0.0680 823,049 -0.00(-5.42%)
May 20, 2019 0.0710 0.0720 0.0690 0.0719 608,197 +0.00(+4.20%)
May 17, 2019 0.0690 0.0720 0.0671 0.0690 697,600 +0.00(+0.58%)
May 16, 2019 0.0690 0.0720 0.0650 0.0686 715,622 +0.00(+0.88%)
May 15, 2019 0.0720 0.0720 0.0650 0.0680 590,602 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0680 0.0680 608,500 -0.00(-2.86%)
May 13, 2019 0.0740 0.0770 0.0670 0.0700 1,547,476 -0.01(-7.89%)
May 10, 2019 0.0775 0.0775 0.0730 0.0760 572,800 +0.00(+1.74%)
May 09, 2019 0.0660 0.0750 0.0650 0.0747 1,677,908 +0.01(+14.92%)
May 08, 2019 0.0716 0.0721 0.0625 0.0650 2,633,367 -0.01(-10.96%)
May 07, 2019 0.0721 0.0800 0.0721 0.0730 929,284 -0.01(-8.75%)
May 06, 2019 0.0800 0.0800 0.0750 0.0800 618,768 +0.00(+0.00%)
May 03, 2019 0.0732 0.0800 0.0732 0.0800 828,200 +0.00(+1.27%)
May 02, 2019 0.0732 0.0790 0.0732 0.0790 648,078 -0.00(-0.63%)
May 01, 2019 0.0750 0.0795 0.0735 0.0795 939,545 +0.00(+2.58%)
Apr 30, 2019 0.0810 0.0850 0.0750 0.0775 1,075,790 -0.00(-3.13%)
Apr 29, 2019 0.0775 0.0890 0.0700 0.0800 1,392,312 +0.01(+7.38%)
Apr 26, 2019 0.0745 0.0800 0.0710 0.0745 1,112,700 +0.00(+3.47%)
Apr 25, 2019 0.0910 0.0920 0.0700 0.0720 2,295,234 -0.01(-16.76%)
Apr 24, 2019 0.0792 0.0870 0.0750 0.0865 4,029,089 +0.01(+16.89%)
Apr 23, 2019 0.0825 0.0975 0.0670 0.0740 8,304,651 -0.02(-20.43%)
Apr 22, 2019 0.1026 0.1060 0.0930 0.0930 3,279,536 -0.01(-11.43%)
Apr 18, 2019 0.1050 0.1100 0.1025 0.1050 936,700 -0.00(-2.78%)
Apr 17, 2019 0.1100 0.1150 0.1050 0.1080 508,366 -0.00(-1.82%)
Apr 16, 2019 0.1150 0.1200 0.1100 0.1100 436,093 -0.01(-7.41%)
Apr 15, 2019 0.1230 0.1230 0.1150 0.1188 626,805 -0.00(-3.34%)
Apr 12, 2019 0.1200 0.1270 0.1150 0.1229 392,800 +0.00(+2.42%)
Apr 11, 2019 0.1140 0.1200 0.1100 0.1200 1,252,928 +0.00(+2.74%)
Apr 10, 2019 0.1255 0.1255 0.1101 0.1168 1,875,797 -0.01(-6.93%)
Apr 09, 2019 0.1250 0.1300 0.1200 0.1255 1,062,478 -0.00(-3.39%)
Apr 08, 2019 0.1350 0.1350 0.1260 0.1299 615,334 -0.00(-1.96%)
Apr 05, 2019 0.1400 0.1400 0.1300 0.1325 484,400 -0.01(-5.36%)
Apr 04, 2019 0.1420 0.1420 0.1360 0.1400 547,149 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1400 0.1350 0.1400 584,286 +0.00(+0.86%)
Apr 02, 2019 0.1420 0.1440 0.1350 0.1388 358,827 +0.00(+1.31%)
Apr 01, 2019 0.1350 0.1405 0.1310 0.1370 514,681 +0.00(+2.16%)
Mar 29, 2019 0.1338 0.1380 0.1300 0.1341 420,400 -0.00(-2.47%)
Mar 28, 2019 0.1300 0.1400 0.1290 0.1375 734,040 +0.00(+0.36%)
Mar 27, 2019 0.1370 0.1440 0.1300 0.1370 367,333 +0.00(+2.62%)
Mar 26, 2019 0.1350 0.1440 0.1300 0.1335 588,217 -0.01(-3.89%)
Mar 25, 2019 0.1361 0.1445 0.1280 0.1389 1,025,594 +0.00(+0.94%)
Mar 22, 2019 0.1395 0.1395 0.1333 0.1376 701,200 +0.00(+0.15%)
Mar 21, 2019 0.1290 0.1400 0.1251 0.1374 1,136,402 +0.01(+9.92%)
Mar 20, 2019 0.1411 0.1420 0.1230 0.1250 1,924,099 -0.01(-9.42%)
Mar 19, 2019 0.1074 0.1409 0.1060 0.1380 8,987,537 +0.03(+31.30%)
Mar 18, 2019 0.1160 0.1195 0.1025 0.1051 6,117,174 -0.01(-11.98%)
Mar 15, 2019 0.1325 0.1350 0.1157 0.1194 4,128,400 -0.02(-11.56%)
Mar 14, 2019 0.1480 0.1500 0.1300 0.1350 2,337,018 -0.01(-8.85%)
Mar 13, 2019 0.1481 0.1500 0.1423 0.1481 1,321,370 +0.00(+0.00%)
Mar 12, 2019 0.1491 0.1540 0.1481 0.1481 750,424 -0.00(-2.57%)
Mar 11, 2019 0.1520 0.1560 0.1498 0.1520 603,767 -0.00(-1.30%)
Mar 08, 2019 0.1500 0.1550 0.1500 0.1540 573,200 +0.00(+0.00%)
Mar 07, 2019 0.1545 0.1590 0.1500 0.1540 572,604 -0.00(-0.65%)
Mar 06, 2019 0.1525 0.1590 0.1500 0.1550 841,041 +0.00(+0.00%)
Mar 05, 2019 0.1540 0.1555 0.1500 0.1550 1,001,535 +0.00(+0.65%)
Mar 04, 2019 0.1558 0.1590 0.1520 0.1540 620,280 -0.00(-0.65%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.