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 (%)
Jun 30, 2016 0.1350 0.1659 0.1300 0.1600 410,788 +0.02(+14.29%)
Jun 29, 2016 0.1425 0.1425 0.1400 0.1400 2,158 +0.00(+0.90%)
Jun 28, 2016 0.1350 0.1400 0.1340 0.1388 101,313 +0.00(+0.54%)
Jun 27, 2016 0.1405 0.1450 0.1373 0.1380 48,804 -0.01(-4.83%)
Jun 24, 2016 0.1426 0.1450 0.1405 0.1450 19,996 +0.00(+3.20%)
Jun 23, 2016 0.1411 0.1430 0.1396 0.1405 42,045 -0.00(-1.06%)
Jun 22, 2016 0.1405 0.1420 0.1405 0.1420 76,424 +0.00(+0.18%)
Jun 21, 2016 0.1417 0.1430 0.1405 0.1417 76,419 +0.00(+0.44%)
Jun 20, 2016 0.1415 0.1430 0.1410 0.1411 24,564 +0.00(+0.09%)
Jun 17, 2016 0.1420 0.1420 0.1410 0.1410 22,601 -0.00(-0.35%)
Jun 16, 2016 0.1439 0.1440 0.1415 0.1415 67,856 -0.00(-0.35%)
Jun 15, 2016 0.1432 0.1580 0.1420 0.1420 196,574 -0.00(-3.07%)
Jun 14, 2016 0.1462 0.1500 0.1432 0.1465 139,862 +0.01(+4.64%)
Jun 13, 2016 0.1375 0.1432 0.1375 0.1400 47,919 -0.00(-2.17%)
Jun 10, 2016 0.1205 0.1432 0.1205 0.1431 47,129 +0.00(+2.21%)
Jun 09, 2016 0.1143 0.1500 0.1100 0.1400 94,906 +0.01(+4.09%)
Jun 08, 2016 0.1168 0.1345 0.1133 0.1345 266,882 +0.02(+15.06%)
Jun 07, 2016 0.1285 0.1351 0.1070 0.1169 315,372 -0.02(-13.41%)
Jun 06, 2016 0.1461 0.1503 0.1210 0.1350 446,806 -0.02(-11.18%)
Jun 03, 2016 0.1450 0.1557 0.1450 0.1520 95,525 +0.01(+4.83%)
Jun 02, 2016 0.1544 0.1544 0.1450 0.1450 262,579 -0.01(-4.29%)
Jun 01, 2016 0.1505 0.1552 0.1450 0.1515 76,721 +0.00(+0.66%)
May 31, 2016 0.1676 0.1676 0.1505 0.1505 73,718 -0.01(-6.90%)
May 27, 2016 0.1616 0.1616 0.1616 0 +0.00(+1.60%)
May 26, 2016 0.1590 0.1675 0.1505 0.1591 85,178 +0.00(+0.06%)
May 25, 2016 0.1670 0.1670 0.1590 0.1590 18,379 -0.00(-0.63%)
May 24, 2016 0.1600 0.1600 0.1550 0.1600 45,164 -0.01(-4.13%)
May 23, 2016 0.1550 0.1679 0.1505 0.1669 134,509 -0.00(-0.60%)
May 20, 2016 0.1688 0.1725 0.1505 0.1679 239,623 -0.01(-2.95%)
May 19, 2016 0.1750 0.1750 0.1650 0.1730 43,990 +0.01(+4.85%)
May 18, 2016 0.1750 0.1750 0.1590 0.1650 554,929 -0.01(-3.51%)
May 17, 2016 0.2100 0.2115 0.1325 0.1710 5,097,273 -0.08(-32.94%)
May 16, 2016 0.2495 0.2550 0.2001 0.2550 712,216 +0.01(+2.20%)
May 13, 2016 0.2400 0.2500 0.2400 0.2495 193,763 -0.01(-2.16%)
May 12, 2016 0.2600 0.2600 0.2420 0.2550 44,900 -0.01(-1.92%)
May 11, 2016 0.2400 0.2600 0.2399 0.2600 120,398 +0.02(+8.33%)
May 10, 2016 0.2400 0.2500 0.2350 0.2400 44,397 -0.01(-3.96%)
May 09, 2016 0.2500 0.2500 0.2401 0.2499 39,523 +0.00(+0.00%)
May 06, 2016 0.2500 0.2529 0.2350 0.2499 106,420 -0.00(-0.04%)
May 05, 2016 0.2400 0.2500 0.2350 0.2500 162,325 +0.01(+2.04%)
May 04, 2016 0.2450 0.2500 0.2450 0.2450 62,760 -0.01(-2.00%)
May 03, 2016 0.2515 0.2515 0.2455 0.2500 123,328 +0.00(+0.00%)
May 02, 2016 0.2600 0.2625 0.2451 0.2500 64,192 -0.01(-3.85%)
Apr 29, 2016 0.2610 0.2710 0.2520 0.2600 77,858 +0.00(+1.17%)
Apr 28, 2016 0.2385 0.2710 0.2385 0.2570 120,213 +0.01(+3.21%)
Apr 27, 2016 0.2420 0.2500 0.2350 0.2490 164,189 +0.01(+5.73%)
Apr 26, 2016 0.2270 0.2420 0.2270 0.2355 6,606 +0.00(+0.00%)
Apr 25, 2016 0.2399 0.2400 0.2300 0.2355 51,206 +0.01(+2.39%)
Apr 22, 2016 0.2329 0.2399 0.2240 0.2300 86,753 +0.00(+1.77%)
Apr 21, 2016 0.2300 0.2399 0.2240 0.2260 83,151 -0.00(-1.74%)
Apr 20, 2016 0.2320 0.2372 0.2300 0.2300 194,768 -0.00(-0.43%)
Apr 19, 2016 0.2321 0.2473 0.2303 0.2310 108,598 -0.01(-3.75%)
Apr 18, 2016 0.2473 0.2473 0.2300 0.2400 119,533 +0.00(+0.00%)
Apr 15, 2016 0.2401 0.2491 0.2351 0.2400 539,866 -0.01(-4.00%)
Apr 14, 2016 0.2550 0.2595 0.2400 0.2500 58,704 -0.00(-1.92%)
Apr 13, 2016 0.2475 0.2550 0.2400 0.2549 63,331 -0.00(-0.04%)
Apr 12, 2016 0.2600 0.2600 0.2400 0.2550 257,036 -0.01(-1.92%)
Apr 11, 2016 0.2610 0.2799 0.2350 0.2600 188,449 -0.00(-0.08%)
Apr 08, 2016 0.2631 0.2757 0.2501 0.2602 99,442 -0.01(-3.34%)
Apr 07, 2016 0.2560 0.2800 0.2501 0.2692 128,719 -0.00(-0.30%)
Apr 06, 2016 0.2600 0.2850 0.2550 0.2700 71,921 +0.01(+1.93%)
Apr 05, 2016 0.2600 0.2850 0.2600 0.2649 69,955 -0.02(-5.39%)
Apr 04, 2016 0.2900 0.2985 0.2550 0.2800 198,052 -0.01(-5.08%)
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.