MCIG - mCig, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.05200.05900.05200.05580.0558748,151
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...