MOCI - Modern Cinema Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20180.050.070.050.070.073,061
Sep 17, 20180.070.130.070.130.131,610
Sep 14, 20180.120.120.120.120.12100
Sep 13, 20180.120.140.050.140.147,656
Sep 12, 20180.070.120.070.120.124,008
Sep 11, 20180.060.120.060.120.121,182
Sep 10, 20180.130.140.040.140.1448,555
Sep 07, 20180.100.100.080.080.0819,342
Sep 06, 20180.130.130.100.110.112,990
Sep 05, 20180.100.100.100.100.10893
Sep 04, 20180.110.140.100.140.144,378
Aug 31, 20180.100.140.100.140.144,403
Aug 30, 20180.100.140.100.140.141,029
Aug 29, 20180.080.140.060.100.107,408
Aug 28, 20180.060.170.060.170.1711,697
Aug 27, 20180.080.090.050.060.0615,487
Aug 24, 20180.090.090.090.090.09-
Aug 23, 20180.090.090.090.090.09-
Aug 22, 20180.160.160.090.090.0910,525
Aug 21, 20180.090.090.090.090.09-
Aug 20, 20180.090.090.090.090.091,007
Aug 17, 20180.180.180.180.180.18-
Aug 16, 20180.180.180.180.180.18615
Aug 15, 20180.080.180.060.060.0635,620
Aug 14, 20180.080.080.080.080.08-
Aug 13, 20180.080.080.080.080.081,368
Aug 10, 20180.080.080.080.080.08200
Aug 09, 20180.030.090.030.090.0914,069
Aug 08, 20180.080.100.040.100.1029,100
Aug 07, 20180.020.100.020.100.10800
Aug 06, 20180.020.020.020.020.02-
Aug 03, 20180.040.040.020.020.02986
Aug 02, 20180.010.100.010.100.1031,275
Aug 01, 20180.060.110.060.110.117,426
Jul 31, 20180.060.110.060.110.1113,500
Jul 30, 20180.080.110.070.110.11775
Jul 27, 20180.080.110.080.110.114,360
Jul 26, 20180.110.110.110.110.1143,450
Jul 25, 20180.110.110.110.110.1135,256
Jul 24, 20180.170.170.100.100.103,525
Jul 23, 20180.170.170.170.170.172,825
Jul 20, 20180.100.170.100.170.172,079
Jul 19, 20180.100.100.100.100.10-
Jul 18, 20180.100.110.100.100.103,263
Jul 17, 20180.110.110.110.110.11446
Jul 16, 20180.110.110.100.100.103,775
Jul 13, 20180.110.180.110.170.172,417
Jul 12, 20180.100.120.100.120.122,004
Jul 11, 20180.200.200.190.190.191,744
Jul 10, 20180.100.100.100.100.105,514
Jul 09, 20180.090.090.090.090.09-
Jul 06, 20180.090.100.090.090.098,774
Jul 05, 20180.170.170.150.150.156,000
Jul 03, 20180.170.170.170.170.171,200
Jul 02, 20180.010.180.010.140.1436,713
Jun 29, 20180.180.180.180.180.18567
Jun 28, 20180.160.160.110.140.146,647
Jun 27, 20180.180.180.180.180.181,765
Jun 26, 20180.180.180.180.180.18400
Jun 25, 20180.160.160.160.160.16-
Jun 22, 20180.160.160.160.160.16100
Jun 21, 20180.160.160.160.160.16301
Jun 20, 20180.160.160.160.160.16147
Jun 19, 20180.160.160.160.160.16477
Jun 18, 20180.160.170.160.160.16723
Jun 15, 20180.160.160.160.160.161,910
Jun 14, 20180.020.200.020.200.20637
Jun 13, 20180.200.200.150.200.203,267
Jun 12, 20180.200.200.200.200.201,040
Jun 11, 20180.200.200.140.150.151,738
Jun 08, 20180.200.200.140.200.2013,416
Jun 07, 20180.170.170.160.160.1618,686
Jun 06, 20180.170.210.170.170.173,500
Jun 05, 20180.170.180.170.170.1716,400
Jun 04, 20180.210.220.180.180.184,626
Jun 01, 20180.210.210.210.210.21400
May 31, 20180.210.210.210.210.211,440
May 30, 20180.210.230.210.210.211,050
May 29, 20180.210.210.210.210.21308
May 25, 20180.200.200.200.200.201,460
May 24, 20180.350.350.200.200.204,400
May 23, 20180.250.280.200.200.2014,000
May 22, 20180.250.250.240.240.2410,448
May 21, 20180.250.250.240.240.241,901
May 18, 20180.180.270.180.190.1913,903
May 17, 20180.260.260.180.180.181,300
May 16, 20180.180.180.180.180.181,501
May 15, 20180.190.190.180.180.18935
May 14, 20180.230.230.230.230.232,154
May 11, 20180.190.190.190.190.19520
May 10, 20180.160.200.150.200.204,000
May 09, 20180.240.240.190.190.195,319
May 08, 20180.240.240.190.230.235,470
May 07, 20180.170.200.140.170.174,623
May 04, 20180.230.240.170.170.1712,220
May 03, 20180.200.240.190.190.199,886
May 02, 20180.220.260.170.170.1723,450
May 01, 20180.210.260.210.260.264,600
Apr 30, 20180.200.210.200.210.211,193
Apr 27, 20180.230.280.140.210.2154,398
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...