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 (%)
May 31, 2017 0.0031 0.0031 0.0031 0.0031 406 +0.00(+0.00%)
May 30, 2017 0.0031 0.0031 0.0031 0.0031 594 -0.00(-3.13%)
May 26, 2017 0.0032 0.0035 0.0032 0.0032 227,630 +0.00(+0.00%)
May 25, 2017 0.0032 0.0032 0.0032 0.0032 6,967 +0.00(+0.00%)
May 24, 2017 0.0032 0.0032 0.0032 0.0032 42,202 -0.00(-2.14%)
May 23, 2017 0.0032 0.0033 0.0032 0.0033 97,866 +0.00(+2.19%)
May 22, 2017 0.0032 0.0032 0.0032 0.0032 55,246 +0.00(+0.00%)
May 19, 2017 0.0032 0.0034 0.0032 0.0032 410,057 -0.00(-3.03%)
May 18, 2017 0.0033 0.0034 0.0033 0.0033 66,001 -0.00(-5.71%)
May 17, 2017 0.0036 0.0036 0.0032 0.0035 186,154 -0.00(-7.89%)
May 16, 2017 0.0036 0.0038 0.0036 0.0038 14,001 +0.00(+5.56%)
May 15, 2017 0.0036 0.0036 0.0036 0.0036 10,008 -0.00(-5.26%)
May 12, 2017 0.0038 0.0038 0.0038 0.0038 614 +0.00(+5.56%)
May 11, 2017 0.0036 0.0036 0.0036 0.0036 30,030 +0.00(+0.00%)
May 10, 2017 0.0039 0.0040 0.0036 0.0036 552,079 -0.00(-7.69%)
May 09, 2017 0.0039 0.0039 0.0039 0.0039 14,184 +0.00(+2.63%)
May 08, 2017 0.0038 0.0040 0.0038 0.0038 15,144 +0.00(+0.00%)
May 05, 2017 0.0042 0.0042 0.0038 0.0038 76,696 -0.00(-9.52%)
May 04, 2017 0.0039 0.0042 0.0039 0.0042 28,050 +0.00(+7.69%)
May 03, 2017 0.0040 0.0040 0.0038 0.0039 120,100 +0.00(+0.00%)
May 02, 2017 0.0039 0.0040 0.0039 0.0039 400,207 +0.00(+2.63%)
May 01, 2017 0.0037 0.0039 0.0037 0.0038 240,872 +0.00(+2.70%)
Apr 28, 2017 0.0035 0.0037 0.0035 0.0037 99,700 +0.00(+5.71%)
Apr 27, 2017 0.0033 0.0035 0.0031 0.0035 62,678 +0.00(+0.00%)
Apr 26, 2017 0.0035 0.0035 0.0035 0.0035 274,971 +0.00(+0.00%)
Apr 25, 2017 0.0032 0.0035 0.0032 0.0035 290,330 +0.00(+2.94%)
Apr 24, 2017 0.0032 0.0034 0.0031 0.0034 497,571 +0.00(+6.25%)
Apr 21, 2017 0.0030 0.0032 0.0030 0.0032 127,613 -0.00(-3.03%)
Apr 20, 2017 0.0037 0.0037 0.0032 0.0033 530,767 +0.00(+3.12%)
Apr 19, 2017 0.0032 0.0032 0.0032 0.0032 260,100 -0.00(-8.57%)
Apr 18, 2017 0.0038 0.0038 0.0032 0.0035 680,472 -0.00(-5.41%)
Apr 17, 2017 0.0035 0.0037 0.0031 0.0037 736,678 +0.00(+4.96%)
Apr 13, 2017 0.0037 0.0037 0.0035 0.0035 64,000 +0.00(+10.16%)
Apr 12, 2017 0.0033 0.0033 0.0032 0.0032 214,619 -0.00(-3.03%)
Apr 11, 2017 0.0032 0.0033 0.0032 0.0033 89,368 -0.00(-8.33%)
Apr 10, 2017 0.0034 0.0039 0.0032 0.0036 558,365 +0.00(+5.88%)
Apr 07, 2017 0.0032 0.0039 0.0032 0.0034 88,167 +0.00(+0.00%)
Apr 06, 2017 0.0042 0.0042 0.0034 0.0034 321,119 -0.00(-13.92%)
Apr 05, 2017 0.0043 0.0043 0.0040 0.0040 111,547 -0.00(-5.95%)
Apr 04, 2017 0.0034 0.0044 0.0034 0.0042 67,702 +0.00(+23.53%)
Apr 03, 2017 0.0042 0.0043 0.0034 0.0034 132,418 -0.00(-15.00%)
Mar 31, 2017 0.0044 0.0044 0.0033 0.0040 814,966 -0.00(-2.44%)
Mar 30, 2017 0.0036 0.0043 0.0035 0.0041 318,720 +0.00(+13.89%)
Mar 29, 2017 0.0032 0.0044 0.0032 0.0036 731,810 +0.00(+2.86%)
Mar 28, 2017 0.0032 0.0037 0.0032 0.0035 1,341,657 -0.00(-14.63%)
Mar 27, 2017 0.0045 0.0045 0.0032 0.0041 923,191 +0.00(+7.89%)
Mar 24, 2017 0.0039 0.0041 0.0037 0.0038 1,372,225 +0.00(+5.56%)
Mar 23, 2017 0.0089 0.0100 0.0023 0.0036 3,068,034 -0.01(-62.11%)
Mar 22, 2017 0.0098 0.0123 0.0082 0.0095 2,129,528 +0.00(+11.76%)
Mar 21, 2017 0.0065 0.0099 0.0052 0.0085 3,124,461 +0.00(+36.00%)
Mar 20, 2017 0.0077 0.0080 0.0050 0.0063 4,348,355 -0.00(-17.76%)
Mar 17, 2017 0.0147 0.0148 0.0075 0.0076 20,554,972 -0.02(-76.25%)
Mar 16, 2017 0.0300 0.0380 0.0270 0.0320 1,411,483 +0.01(+22.14%)
Mar 15, 2017 0.0300 0.0300 0.0235 0.0262 204,593 -0.00(-12.67%)
Mar 14, 2017 0.0232 0.0300 0.0215 0.0300 587,738 +0.00(+20.00%)
Mar 13, 2017 0.0231 0.0250 0.0212 0.0250 513,296 +0.00(+0.40%)
Mar 10, 2017 0.0250 0.0260 0.0213 0.0249 1,189,414 -0.00(-0.40%)
Mar 09, 2017 0.0215 0.0259 0.0160 0.0250 3,194,074 +0.00(+16.82%)
Mar 08, 2017 0.0276 0.0276 0.0140 0.0214 6,242,189 -0.01(-23.57%)
Mar 07, 2017 0.0735 0.0735 0.0252 0.0280 8,414,958 -0.05(-63.59%)
Mar 06, 2017 0.0750 0.0800 0.0720 0.0769 135,919 +0.01(+7.55%)
Mar 03, 2017 0.0800 0.0800 0.0690 0.0715 869,143 -0.01(-10.63%)
Mar 02, 2017 0.0840 0.0850 0.0750 0.0800 709,149 -0.00(-3.61%)
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.