Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Cigarettes International Group Ltd (OP: ECIGQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.2800 0.3100 0.2600 0.2803 115,324 +0.00(+0.11%)
Mar 30, 2016 0.2600 0.3050 0.2570 0.2800 263,106 -0.01(-3.45%)
Mar 29, 2016 0.2725 0.3000 0.2441 0.2900 749,275 -0.02(-7.64%)
Mar 28, 2016 0.3449 0.3450 0.3010 0.3140 442,978 -0.02(-4.85%)
Mar 24, 2016 0.3300 0.3300 0.3300 0 -0.02(-4.62%)
Mar 23, 2016 0.3460 0.3460 0.2800 0.3460 18,750 +0.00(+0.00%)
Mar 22, 2016 0.3400 0.3460 0.3300 0.3460 142,064 +0.00(+0.29%)
Mar 21, 2016 0.3399 0.3500 0.3300 0.3450 124,511 +0.01(+1.50%)
Mar 18, 2016 0.3500 0.3500 0.3250 0.3399 108,374 +0.01(+4.25%)
Mar 17, 2016 0.3301 0.3301 0.3010 0.3261 254,679 -0.00(-1.20%)
Mar 16, 2016 0.3500 0.3500 0.3100 0.3300 272,544 -0.02(-5.71%)
Mar 15, 2016 0.3580 0.3670 0.3300 0.3500 488,440 -0.01(-2.23%)
Mar 14, 2016 0.3450 0.3630 0.3350 0.3580 318,079 +0.02(+5.29%)
Mar 11, 2016 0.3170 0.3450 0.3100 0.3400 449,019 +0.02(+4.97%)
Mar 10, 2016 0.3500 0.3500 0.2940 0.3239 417,420 -0.02(-6.39%)
Mar 09, 2016 0.3199 0.3500 0.3100 0.3460 303,793 +0.03(+8.12%)
Mar 08, 2016 0.3007 0.3450 0.3007 0.3200 200,319 +0.01(+3.26%)
Mar 07, 2016 0.3100 0.3200 0.2950 0.3099 92,023 +0.02(+5.09%)
Mar 04, 2016 0.2950 0.3100 0.2780 0.2949 256,289 +0.00(+1.69%)
Mar 03, 2016 0.2940 0.3000 0.2800 0.2900 183,169 -0.00(-1.02%)
Mar 02, 2016 0.3005 0.3200 0.2700 0.2930 771,598 -0.01(-2.37%)
Mar 01, 2016 0.2700 0.3300 0.2600 0.3001 896,265 +0.03(+11.15%)
Feb 29, 2016 0.2400 0.2700 0.2290 0.2700 955,607 +0.03(+12.55%)
Feb 26, 2016 0.2280 0.2400 0.2280 0.2399 291,061 +0.01(+4.30%)
Feb 25, 2016 0.2294 0.2380 0.2200 0.2300 129,489 +0.01(+6.43%)
Feb 24, 2016 0.2400 0.2400 0.2101 0.2161 82,203 -0.02(-9.20%)
Feb 23, 2016 0.2300 0.2390 0.2250 0.2380 52,496 +0.02(+7.11%)
Feb 22, 2016 0.2200 0.2222 0.2150 0.2222 29,140 +0.00(+1.00%)
Feb 19, 2016 0.2100 0.2200 0.2001 0.2200 15,346 +0.00(+0.00%)
Feb 18, 2016 0.2170 0.2300 0.2100 0.2200 160,384 +0.01(+4.76%)
Feb 17, 2016 0.2053 0.2170 0.1960 0.2100 345,054 -0.01(-2.33%)
Feb 16, 2016 0.2200 0.2225 0.2140 0.2150 198,416 +0.00(+0.47%)
Feb 12, 2016 0.2140 0.2140 0.2140 0 +0.00(+1.90%)
Feb 11, 2016 0.2200 0.2200 0.2100 0.2100 320,134 -0.01(-4.55%)
Feb 10, 2016 0.2300 0.2300 0.2200 0.2200 87,498 -0.01(-4.35%)
Feb 09, 2016 0.2231 0.2300 0.2180 0.2300 105,317 +0.01(+2.22%)
Feb 08, 2016 0.2449 0.2449 0.2180 0.2250 114,110 +0.01(+2.27%)
Feb 05, 2016 0.2320 0.2390 0.2185 0.2200 134,879 -0.01(-6.38%)
Feb 04, 2016 0.2275 0.2399 0.2221 0.2350 144,677 +0.00(+0.99%)
Feb 03, 2016 0.2380 0.2380 0.2250 0.2327 54,586 +0.01(+2.51%)
Feb 02, 2016 0.2300 0.2400 0.2255 0.2270 47,759 -0.01(-5.38%)
Feb 01, 2016 0.2300 0.2420 0.2300 0.2399 32,770 -0.00(-0.87%)
Jan 29, 2016 0.2210 0.2450 0.2210 0.2420 103,834 +0.00(+0.08%)
Jan 28, 2016 0.2400 0.2525 0.2210 0.2418 396,155 -0.00(-0.08%)
Jan 27, 2016 0.2500 0.2500 0.2420 0.2420 108,562 -0.01(-3.20%)
Jan 26, 2016 0.2300 0.2500 0.2300 0.2500 127,437 +0.01(+4.17%)
Jan 25, 2016 0.2400 0.2400 0.2255 0.2400 222,820 +0.00(+0.00%)
Jan 22, 2016 0.2200 0.2479 0.2200 0.2400 318,677 +0.01(+4.35%)
Jan 21, 2016 0.2210 0.2499 0.2210 0.2300 330,069 -0.02(-8.00%)
Jan 20, 2016 0.2250 0.2500 0.2160 0.2500 145,162 +0.02(+6.38%)
Jan 19, 2016 0.1700 0.2499 0.1700 0.2350 87,282 +0.00(+2.17%)
Jan 15, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 14, 2016 0.2280 0.2400 0.2270 0.2400 104,153 +0.01(+6.67%)
Jan 13, 2016 0.2300 0.2399 0.2250 0.2250 356,739 -0.01(-4.86%)
Jan 12, 2016 0.2550 0.2690 0.2275 0.2365 202,645 +0.00(+0.60%)
Jan 11, 2016 0.2640 0.2640 0.2351 0.2351 111,623 -0.03(-9.82%)
Jan 08, 2016 0.2646 0.2730 0.2550 0.2607 150,206 -0.02(-6.56%)
Jan 07, 2016 0.2650 0.2790 0.2600 0.2790 204,536 +0.01(+3.68%)
Jan 06, 2016 0.2750 0.2790 0.2651 0.2691 118,817 -0.01(-2.15%)
Jan 05, 2016 0.2650 0.2750 0.2550 0.2750 100,927 +0.01(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.