MOCI - Modern Cinema Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.0000.0000.0000.0550.055-
Nov 13, 20180.0400.0400.0400.0400.0401,000
Nov 12, 20180.0450.0450.0450.0450.04510,000
Nov 09, 20180.0450.0450.0450.0450.0454,288
Nov 08, 20180.0350.0350.0350.0350.035-
Nov 07, 20180.0350.0350.0350.0350.035-
Nov 06, 20180.0290.0400.0290.0350.03514,820
Nov 05, 20180.0290.0290.0290.0290.029730
Nov 02, 20180.0290.0290.0290.0290.0293,000
Nov 01, 20180.0500.0500.0500.0500.05010,024
Oct 31, 20180.0600.0600.0510.0510.05132,930
Oct 30, 20180.0350.0540.0350.0540.0541,350
Oct 29, 20180.0350.0350.0350.0350.035-
Oct 26, 20180.0350.0350.0350.0350.035552
Oct 25, 20180.0400.0400.0350.0350.03511,492
Oct 24, 20180.0600.0600.0600.0600.060-
Oct 23, 20180.0600.0600.0600.0600.060100
Oct 22, 20180.0600.0600.0600.0600.0607,500
Oct 19, 20180.0600.0600.0600.0600.060-
Oct 18, 20180.0540.0600.0510.0600.0604,661
Oct 17, 20180.0530.0530.0530.0530.0534,000
Oct 16, 20180.0700.0700.0530.0530.05312,733
Oct 15, 20180.0800.0800.0800.0800.080-
Oct 12, 20180.0800.0800.0800.0800.0801,300
Oct 11, 20180.0510.0510.0510.0510.051-
Oct 10, 20180.0510.0510.0510.0510.051-
Oct 09, 20180.0510.0510.0510.0510.051215
Oct 08, 20180.0510.0510.0510.0510.0511,000
Oct 05, 20180.0640.0640.0600.0600.0608,540
Oct 04, 20180.0510.1000.0510.1000.1001,950
Oct 03, 20180.1000.1000.1000.1000.1008,025
Oct 02, 20180.1000.1000.1000.1000.10014,712
Oct 01, 20180.0870.0900.0870.0900.090775
Sep 28, 20180.0600.1000.0600.1000.100835
Sep 27, 20180.0680.0680.0680.0680.068-
Sep 26, 20180.0680.0680.0680.0680.068700
Sep 25, 20180.1200.1200.0450.1200.12014,567
Sep 24, 20180.0450.1400.0450.1400.14012,923
Sep 21, 20180.0100.1300.0100.0200.02024,850
Sep 20, 20180.1300.1300.1300.1300.130391
Sep 19, 20180.0700.1290.0700.0800.08028,976
Sep 18, 20180.0500.0700.0500.0700.0703,061
Sep 17, 20180.0700.1300.0700.1300.1301,610
Sep 14, 20180.1200.1200.1200.1200.120100
Sep 13, 20180.1200.1400.0500.1400.1407,656
Sep 12, 20180.0680.1200.0680.1200.1204,008
Sep 11, 20180.0590.1210.0590.1210.1211,182
Sep 10, 20180.1300.1450.0400.1450.14548,555
Sep 07, 20180.1010.1010.0820.0820.08219,342
Sep 06, 20180.1340.1340.1010.1100.1102,990
Sep 05, 20180.1010.1010.1010.1010.101893
Sep 04, 20180.1120.1450.1010.1450.1454,378
Aug 31, 20180.1000.1450.1000.1450.1454,403
Aug 30, 20180.1010.1450.1010.1450.1451,029
Aug 29, 20180.0800.1450.0600.0960.0967,408
Aug 28, 20180.0600.1700.0600.1700.17011,697
Aug 27, 20180.0800.0900.0500.0600.06015,487
Aug 24, 20180.0930.0930.0930.0930.093-
Aug 23, 20180.0930.0930.0930.0930.093-
Aug 22, 20180.1600.1600.0930.0930.09310,525
Aug 21, 20180.0850.0850.0850.0850.085-
Aug 20, 20180.0850.0850.0850.0850.0851,007
Aug 17, 20180.1800.1800.1800.1800.180-
Aug 16, 20180.1800.1800.1800.1800.180615
Aug 15, 20180.0810.1800.0590.0590.05935,620
Aug 14, 20180.0820.0820.0820.0820.082-
Aug 13, 20180.0800.0820.0800.0820.0821,368
Aug 10, 20180.0800.0800.0800.0800.080200
Aug 09, 20180.0300.0850.0300.0850.08514,069
Aug 08, 20180.0800.1000.0400.0970.09729,100
Aug 07, 20180.0160.0990.0160.0990.099800
Aug 06, 20180.0160.0160.0160.0160.016-
Aug 03, 20180.0380.0380.0150.0160.016986
Aug 02, 20180.0080.1050.0080.0980.09831,275
Aug 01, 20180.0560.1100.0560.1100.1107,426
Jul 31, 20180.0600.1080.0600.1080.10813,500
Jul 30, 20180.0800.1080.0700.1080.108775
Jul 27, 20180.0800.1080.0800.1080.1084,360
Jul 26, 20180.1060.1080.1060.1080.10843,450
Jul 25, 20180.1060.1060.1060.1060.10635,256
Jul 24, 20180.1700.1700.1010.1010.1013,525
Jul 23, 20180.1680.1680.1680.1680.1682,825
Jul 20, 20180.1010.1680.1010.1680.1682,079
Jul 19, 20180.1010.1010.1010.1010.101-
Jul 18, 20180.1010.1100.1010.1010.1013,263
Jul 17, 20180.1100.1100.1100.1100.110446
Jul 16, 20180.1100.1100.1000.1000.1003,775
Jul 13, 20180.1100.1760.1100.1700.1702,417
Jul 12, 20180.1010.1200.1010.1200.1202,004
Jul 11, 20180.1960.1960.1860.1860.1861,744
Jul 10, 20180.1000.1010.1000.1010.1015,514
Jul 09, 20180.0910.0910.0910.0910.091-
Jul 06, 20180.0950.0990.0850.0910.0918,774
Jul 05, 20180.1650.1650.1480.1480.1486,000
Jul 03, 20180.1650.1650.1650.1650.1651,200
Jul 02, 20180.0120.1760.0120.1400.14036,713
Jun 29, 20180.1780.1780.1780.1780.178567
Jun 28, 20180.1610.1610.1060.1360.1366,647
Jun 27, 20180.1800.1800.1800.1800.1801,765
Jun 26, 20180.1800.1800.1800.1800.180400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...