MCIG - mCig, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20190.14200.14400.13500.13900.1390358,800
Apr 01, 20190.13500.14100.13100.13700.1370514,700
Mar 29, 20190.13400.13800.13000.13400.1340420,500
Mar 28, 20190.13000.14000.12900.13800.1380734,000
Mar 27, 20190.13700.14400.13000.13700.1370367,300
Mar 26, 20190.13500.14400.13000.13400.1340588,200
Mar 25, 20190.13600.14500.12800.13900.13901,025,600
Mar 22, 20190.14000.14000.13300.13800.1380701,300
Mar 21, 20190.12900.14000.12500.13700.13701,136,400
Mar 20, 20190.14100.14200.12300.12500.12501,924,100
Mar 19, 20190.10700.14100.10600.13800.13808,987,500
Mar 18, 20190.11600.12000.10300.10500.10506,117,200
Mar 15, 20190.13300.13500.11600.11900.11904,128,500
Mar 14, 20190.14800.15000.13000.13500.13502,337,000
Mar 13, 20190.14800.15000.14200.14800.14801,321,400
Mar 12, 20190.14900.15400.14800.14800.1480750,400
Mar 11, 20190.15200.15600.15000.15200.1520603,800
Mar 08, 20190.15000.15500.15000.15400.1540573,300
Mar 07, 20190.15500.15900.15000.15400.1540572,600
Mar 06, 20190.15300.15900.15000.15500.1550841,000
Mar 05, 20190.15400.15600.15000.15500.15501,001,500
Mar 04, 20190.15600.15900.15200.15400.1540620,300
Mar 01, 20190.15500.15900.15300.15500.1550608,600
Feb 28, 20190.15100.15900.15000.15400.1540867,900
Feb 27, 20190.16000.16000.15000.15900.1590868,200
Feb 26, 20190.15800.16400.15500.16000.16001,047,800
Feb 25, 20190.15500.16800.15500.16000.1600675,700
Feb 22, 20190.16600.17000.15100.16000.16001,717,500
Feb 21, 20190.16800.17000.16500.17000.1700523,900
Feb 20, 20190.17500.17500.16500.16500.1650791,400
Feb 19, 20190.17300.17500.17000.17500.1750639,100
Feb 15, 20190.17100.17700.16800.17300.1730357,800
Feb 14, 20190.17400.18000.16800.17200.1720534,400
Feb 13, 20190.17300.17800.17000.17800.1780435,500
Feb 12, 20190.17800.18000.16700.17500.1750778,400
Feb 11, 20190.18000.18400.17100.18000.1800790,700
Feb 08, 20190.18100.18400.17600.18000.1800294,800
Feb 07, 20190.18200.18400.17600.18000.1800465,600
Feb 06, 20190.18300.18500.17800.18300.1830828,700
Feb 05, 20190.17100.18200.16800.18000.18001,800,700
Feb 04, 20190.18000.18000.17000.18000.1800740,700
Feb 01, 20190.18000.18000.16800.18000.18001,049,700
Jan 31, 20190.18000.18000.16000.17500.17501,132,000
Jan 30, 20190.16400.17900.16100.17500.1750558,200
Jan 29, 20190.16500.17400.15500.16700.1670531,700
Jan 28, 20190.17500.17900.16200.17400.1740431,700
Jan 25, 20190.18000.18000.17100.17500.1750699,000
Jan 24, 20190.17700.18200.17000.18000.1800303,100
Jan 23, 20190.17000.18400.17000.17700.1770443,000
Jan 22, 20190.18000.19300.16000.18000.18001,155,600
Jan 18, 20190.19300.19300.17000.17900.1790495,100
Jan 17, 20190.17700.20000.17000.18200.1820658,200
Jan 16, 20190.20000.20800.15500.19200.19201,066,200
Jan 15, 20190.20300.20900.19000.20000.2000359,900
Jan 14, 20190.19600.20900.19200.20200.2020517,700
Jan 11, 20190.20100.21000.19100.19900.1990886,700
Jan 10, 20190.20000.20900.20000.20700.2070773,100
Jan 09, 20190.20300.21000.19000.20400.2040494,900
Jan 08, 20190.19800.20600.19000.19900.19901,198,700
Jan 07, 20190.18400.20000.18000.19700.1970786,600
Jan 04, 20190.17900.18900.17500.18000.1800529,200
Jan 03, 20190.16800.18000.16100.17400.1740624,900
Jan 02, 20190.15900.16600.14600.16600.1660768,300
Dec 31, 20180.15300.15500.14100.15000.15001,440,300
Dec 28, 20180.15400.15700.15100.15500.1550728,400
Dec 27, 20180.16000.16500.15200.15700.1570575,700
Dec 26, 20180.15000.16600.14200.15600.15601,300,700
Dec 24, 20180.14800.16000.14200.14900.1490875,100
Dec 21, 20180.17100.18000.15800.15900.15901,565,100
Dec 20, 20180.19000.19000.16800.17500.1750840,400
Dec 19, 20180.19000.20000.18000.19000.1900602,700
Dec 18, 20180.17600.19000.17000.19000.1900835,500
Dec 17, 20180.18500.19900.17400.18000.18001,089,400
Dec 14, 20180.19800.20300.18400.19400.1940546,500
Dec 13, 20180.19300.20300.19300.19800.1980916,900
Dec 12, 20180.18600.20000.18000.19400.19401,374,900
Dec 11, 20180.19300.20000.18000.18300.18301,197,900
Dec 10, 20180.20500.20800.18100.19400.19401,272,000
Dec 07, 20180.19400.20900.19000.20000.2000336,300
Dec 06, 20180.20000.21000.18700.19700.19701,460,400
Dec 04, 20180.20300.21000.20000.21000.2100639,500
Dec 03, 20180.20600.22000.20100.20600.2060722,700
Nov 30, 20180.21000.21500.20000.20700.2070302,500
Nov 29, 20180.21100.21800.20200.21000.2100500,100
Nov 28, 20180.20300.21000.20000.21000.21001,164,300
Nov 27, 20180.21300.22400.20000.20300.2030749,900
Nov 26, 20180.21500.23000.20000.21600.2160384,600
Nov 23, 20180.20800.22900.20000.21800.2180205,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...