MCIG - mCig, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.06000.06100.06000.06000.0600539,600
Aug 22, 20190.05800.06800.05800.06100.0610392,400
Aug 21, 20190.06000.06400.05800.05900.0590592,900
Aug 20, 20190.05800.06900.05800.06200.0620342,100
Aug 19, 20190.05800.06200.05800.06000.0600351,200
Aug 16, 20190.06100.06100.06100.06100.0610-
Aug 15, 20190.06200.06500.05800.06100.0610420,000
Aug 14, 20190.06000.06800.05800.06500.0650383,000
Aug 13, 20190.06400.07000.06000.06200.0620434,400
Aug 12, 20190.06300.07000.06000.06400.0640349,600
Aug 09, 20190.06700.07000.06000.07000.0700861,900
Aug 08, 20190.06400.06900.06300.06400.0640581,600
Aug 07, 20190.06500.06900.06200.06600.06601,590,800
Aug 06, 20190.05700.06900.05500.06300.0630829,900
Aug 05, 20190.05700.05800.05400.05700.0570366,600
Aug 02, 20190.05000.05800.05000.05600.0560689,500
Aug 01, 20190.05400.05400.05000.05400.05401,651,900
Jul 31, 20190.05400.05500.05200.05300.0530849,800
Jul 30, 20190.05200.05700.05100.05300.0530827,100
Jul 29, 20190.05700.06000.05300.05400.0540714,200
Jul 26, 20190.06000.06000.05600.05700.0570391,200
Jul 25, 20190.05500.05900.05500.05900.0590441,700
Jul 24, 20190.06000.06000.05500.05500.05501,180,600
Jul 23, 20190.06200.06200.05800.05900.0590336,800
Jul 22, 20190.06400.06400.05800.05800.05801,072,300
Jul 19, 20190.06400.06400.06100.06400.0640415,500
Jul 18, 20190.06200.06400.06100.06200.0620401,700
Jul 17, 20190.06000.06400.05800.06100.0610313,900
Jul 16, 20190.06000.06300.06000.06000.0600556,800
Jul 15, 20190.06200.06600.05400.05700.0570836,600
Jul 12, 20190.05900.06400.05900.06300.0630563,700
Jul 11, 20190.06200.06400.05900.06000.0600844,900
Jul 10, 20190.06400.06400.06000.06300.0630546,700
Jul 09, 20190.07100.07200.06400.06600.06601,297,900
Jul 08, 20190.06800.07200.06600.07100.0710769,600
Jul 05, 20190.07200.07200.06000.06900.06901,183,000
Jul 03, 20190.07900.07900.07100.07400.0740236,600
Jul 02, 20190.07300.08000.07000.07500.0750883,600
Jul 01, 20190.07400.07800.07200.07800.07801,614,700
Jun 28, 20190.06500.07900.05300.07400.07403,407,100
Jun 27, 20190.06900.06900.06100.06200.0620515,400
Jun 26, 20190.05900.06900.05900.06100.0610916,600
Jun 25, 20190.06000.06400.05900.06200.0620644,100
Jun 24, 20190.05700.06000.05500.05900.0590883,600
Jun 21, 20190.06000.06100.05400.05700.05701,096,800
Jun 20, 20190.05900.06000.05500.06000.0600405,600
Jun 19, 20190.05200.05900.05200.05600.0560748,200
Jun 18, 20190.05700.05900.05000.05400.05401,323,500
Jun 17, 20190.05800.05900.05600.05700.0570677,000
Jun 14, 20190.05800.06000.05500.05700.0570740,800
Jun 13, 20190.05600.05800.05300.05800.05801,890,100
Jun 12, 20190.05900.06000.05600.05600.0560741,600
Jun 11, 20190.05800.06400.05500.05700.0570697,500
Jun 10, 20190.06400.06500.05500.05700.05701,677,100
Jun 07, 20190.05500.07000.05500.06500.0650825,100
Jun 06, 20190.06000.06000.05600.05600.0560800,000
Jun 05, 20190.06000.06000.05600.05700.0570705,200
Jun 04, 20190.05700.05800.05500.05800.05801,237,300
Jun 03, 20190.06900.06900.05600.05700.05701,447,300
May 31, 20190.06500.06900.06500.06800.0680394,300
May 30, 20190.06600.06900.06300.06300.0630551,600
May 29, 20190.06900.06900.06600.06700.0670707,900
May 28, 20190.06800.07000.06600.06700.0670411,200
May 24, 20190.06900.07200.06700.06800.0680474,400
May 23, 20190.06900.07200.06600.06900.0690828,100
May 22, 20190.06600.06900.06600.06900.0690790,600
May 21, 20190.07400.07400.06600.06800.0680823,000
May 20, 20190.07100.07200.06900.07200.0720608,200
May 17, 20190.06900.07200.06700.06900.0690697,700
May 16, 20190.06900.07200.06500.06900.0690715,600
May 15, 20190.07200.07200.06500.06800.0680590,600
May 14, 20190.07000.07000.06800.06800.0680608,500
May 13, 20190.07400.07700.06700.07000.07001,547,500
May 10, 20190.07800.07800.07300.07600.0760572,900
May 09, 20190.06600.07500.06500.07500.07501,677,900
May 08, 20190.07200.07200.06300.06500.06502,633,400
May 07, 20190.07200.08000.07200.07300.0730929,300
May 06, 20190.08000.08000.07500.08000.0800618,800
May 03, 20190.07300.08000.07300.08000.0800828,300
May 02, 20190.07300.07900.07300.07900.0790648,100
May 01, 20190.07500.08000.07400.08000.0800939,500
Apr 30, 20190.08100.08500.07500.07800.07801,075,800
Apr 29, 20190.07800.08900.07000.08000.08001,392,300
Apr 26, 20190.07500.08000.07100.07500.07501,112,800
Apr 25, 20190.09100.09200.07000.07200.07202,295,200
Apr 24, 20190.07900.08700.07500.08700.08704,029,100
Apr 23, 20190.08300.09800.06700.07400.07408,304,700
Apr 22, 20190.10300.10600.09300.09300.09303,279,500
Apr 18, 20190.10500.11000.10300.10500.1050936,700
Apr 17, 20190.11000.11500.10500.10800.1080508,400
Apr 16, 20190.11500.12000.11000.11000.1100436,100
Apr 15, 20190.12300.12300.11500.11900.1190626,800
Apr 12, 20190.12000.12700.11500.12300.1230392,900
Apr 11, 20190.11400.12000.11000.12000.12001,252,900
Apr 10, 20190.12600.12600.11000.11700.11701,875,800
Apr 09, 20190.12500.13000.12000.12600.12601,062,500
Apr 08, 20190.13500.13500.12600.13000.1300615,300
Apr 05, 20190.14000.14000.13000.13300.1330484,500
Apr 04, 20190.14200.14200.13600.14000.1400547,100
Apr 03, 20190.14000.14000.13500.14000.1400584,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...