MOCI - Modern Cinema Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.05050.05050.05050.05050.0505-
Jun 20, 20190.05050.05050.05050.05050.0505310
Jun 19, 20190.05000.05000.05000.05000.0500-
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.06000.05000.05000.0500700
Jun 13, 20190.09790.09790.09790.09790.097910,100
Jun 12, 20190.06000.06000.05000.05000.0500506
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 2019------
Jun 07, 20190.05000.05000.05000.05000.05001,217
Jun 06, 20190.05600.05600.05600.05600.0560-
Jun 05, 20190.05600.05600.05600.05600.0560188
Jun 04, 20190.09800.09800.09800.09800.0980-
Jun 03, 20190.09790.09800.05000.09800.09803,950
May 31, 20190.05000.05000.05000.05000.0500-
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.05001,150
May 24, 20190.05000.05000.05000.05000.05001,000
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05300.05300.05000.05000.0500700
May 21, 20190.05000.05000.05000.05000.05001,485
May 20, 20190.06000.06000.06000.06000.0600-
May 17, 20190.06000.06000.06000.06000.0600-
May 16, 20190.06000.06000.06000.06000.0600-
May 15, 20190.06000.06000.06000.06000.0600178
May 14, 20190.06280.06280.06280.06280.0628217
May 13, 20190.07100.07100.06110.06110.0611590
May 10, 20190.07100.07100.06110.06110.0611207
May 09, 20190.06110.06660.06110.06150.0615910
May 08, 20190.10000.10000.10000.10000.1000100
May 07, 20190.07100.10000.06100.10000.10002,472
May 06, 20190.06100.06100.06100.06100.0610-
May 03, 20190.07100.07100.06100.06100.0610850
May 02, 20190.06100.06100.06100.06100.0610-
May 01, 20190.06100.06100.06100.06100.0610640
Apr 30, 20190.11700.11700.06100.06100.06102,803
Apr 29, 20190.05600.05600.05600.05600.0560-
Apr 26, 20190.05600.05600.05600.05600.0560320
Apr 25, 20190.05610.05610.05610.05610.0561-
Apr 24, 20190.11650.11650.05610.05610.05618,700
Apr 23, 20190.05600.05600.05600.05600.0560200
Apr 22, 20190.08000.08000.05500.05600.05604,660
Apr 18, 20190.11700.11700.05120.05120.05122,740
Apr 17, 20190.11800.11800.11800.11800.11802,066
Apr 16, 20190.05100.05100.05100.05100.0510-
Apr 15, 20190.05100.05100.05100.05100.051010,000
Apr 12, 20190.13400.13400.05100.06100.06101,746
Apr 11, 20190.05760.05760.05760.05760.0576-
Apr 10, 20190.05760.05760.05760.05760.0576-
Apr 09, 20190.07500.07500.05760.05760.0576325
Apr 08, 20190.07970.07970.07970.07970.0797-
Apr 05, 20190.07970.07970.07970.07970.0797104
Apr 04, 20190.12000.13400.07500.07970.07971,825
Apr 03, 20190.07000.07000.07000.07000.0700-
Apr 02, 20190.12000.12000.07000.07000.07007,001
Apr 01, 20190.09500.09500.09500.09500.09502,415
Mar 29, 20190.05900.05900.05900.05900.0590-
Mar 28, 20190.05900.05900.05900.05900.0590100
Mar 27, 20190.10000.10000.10000.10000.10002,367
Mar 26, 20190.07000.07000.07000.07000.0700-
Mar 25, 20190.07000.07000.07000.07000.070010,000
Mar 22, 20190.11000.11000.11000.11000.110020,000
Mar 21, 20190.11100.11100.11100.11100.11101,000
Mar 20, 20190.12000.12000.11000.11000.11003,494
Mar 19, 20190.11000.12990.11000.12990.12991,553
Mar 18, 20190.05000.05000.05000.05000.0500-
Mar 15, 20190.06000.06000.05000.05000.05002,300
Mar 14, 20190.05020.05020.05020.05020.0502-
Mar 13, 20190.05020.05020.05020.05020.0502-
Mar 12, 20190.12190.12590.05020.05020.05027,000
Mar 11, 20190.14000.14000.04660.05020.050218,593
Mar 08, 20190.05000.05000.05000.05000.0500-
Mar 07, 20190.05000.05000.05000.05000.0500-
Mar 06, 20190.05000.05000.05000.05000.0500-
Mar 05, 20190.05000.05000.05000.05000.0500700
Mar 04, 20190.06000.06000.04550.04550.045524,575
Mar 01, 20190.05300.05300.05300.05300.05301,000
Feb 28, 20190.17000.18000.05100.05100.05102,781
Feb 27, 20190.14500.14500.05010.05010.05012,700
Feb 26, 20190.05000.06500.05000.06500.0650347
Feb 25, 20190.05100.05100.05100.05100.05102,040
Feb 22, 20190.14350.14350.13000.13000.13001,850
Feb 21, 20190.14500.14500.14500.14500.1450-
Feb 20, 20190.14500.14500.14500.14500.14505,130
Feb 19, 20190.14500.14500.14500.14500.14501,400
Feb 15, 20190.13000.13000.13000.13000.1300-
Feb 14, 20190.13000.13000.13000.13000.1300645
Feb 13, 20190.13000.14500.13000.13000.130010,867
Feb 12, 20190.13000.13000.13000.13000.1300-
Feb 11, 20190.13000.14500.13000.13000.13008,127
Feb 08, 20190.11000.13000.11000.13000.130016,105
Feb 07, 20190.10000.10000.10000.10000.1000-
Feb 06, 20190.10000.10000.10000.10000.10002,550
Feb 05, 20190.10000.10000.10000.10000.1000-
Feb 04, 20190.10000.10000.04600.10000.10002,235
Feb 01, 20190.04550.04550.04550.04550.0455-
Jan 31, 20190.04550.04550.04550.04550.04557,477
Jan 30, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...