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

Marijuana Company of America Inc (OP: MCOA )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 8, 2024 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 (%)
Jan 31, 2019 0.0179 0.0179 0.0166 0.0173 10,026,725 +0.00(+6.13%)
Jan 30, 2019 0.0163 0.0169 0.0152 0.0163 9,870,627 +0.00(+0.62%)
Jan 29, 2019 0.0150 0.0165 0.0146 0.0162 23,630,184 +0.00(+10.96%)
Jan 28, 2019 0.0151 0.0155 0.0146 0.0146 7,391,845 -0.00(-1.35%)
Jan 25, 2019 0.0150 0.0156 0.0143 0.0148 7,310,200 +0.00(+0.68%)
Jan 24, 2019 0.0146 0.0150 0.0144 0.0147 6,205,139 +0.00(+0.00%)
Jan 23, 2019 0.0145 0.0156 0.0140 0.0147 6,485,858 -0.00(-0.68%)
Jan 22, 2019 0.0165 0.0165 0.0145 0.0148 6,520,951 -0.00(-2.63%)
Jan 18, 2019 0.0154 0.0157 0.0150 0.0152 8,329,600 -0.00(-1.94%)
Jan 17, 2019 0.0160 0.0169 0.0151 0.0155 6,689,251 -0.00(-1.90%)
Jan 16, 2019 0.0146 0.0161 0.0146 0.0158 12,228,440 +0.00(+2.60%)
Jan 15, 2019 0.0169 0.0197 0.0152 0.0154 12,900,918 -0.00(-8.33%)
Jan 14, 2019 0.0175 0.0185 0.0155 0.0168 15,609,947 -0.00(-3.45%)
Jan 11, 2019 0.0198 0.0200 0.0170 0.0174 17,142,400 -0.00(-8.42%)
Jan 10, 2019 0.0170 0.0190 0.0169 0.0190 11,605,041 +0.00(+11.11%)
Jan 09, 2019 0.0182 0.0185 0.0160 0.0171 21,300,342 -0.00(-5.00%)
Jan 08, 2019 0.0190 0.0194 0.0178 0.0180 10,919,260 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0240 0.0180 0.0180 17,310,848 -0.00(-9.55%)
Jan 04, 2019 0.0210 0.0210 0.0198 0.0199 11,480,601 -0.00(-2.45%)
Jan 03, 2019 0.0195 0.0210 0.0195 0.0204 10,904,894 +0.00(+2.00%)
Jan 02, 2019 0.0225 0.0229 0.0198 0.0200 14,389,294 -0.00(-1.48%)
Dec 31, 2018 0.0204 0.0230 0.0201 0.0203 7,388,100 -0.00(-0.49%)
Dec 28, 2018 0.0225 0.0225 0.0200 0.0204 8,362,200 -0.00(-3.32%)
Dec 27, 2018 0.0230 0.0235 0.0210 0.0211 7,468,317 -0.00(-3.65%)
Dec 26, 2018 0.0205 0.0220 0.0200 0.0219 10,081,341 +0.00(+7.35%)
Dec 24, 2018 0.0218 0.0226 0.0197 0.0204 6,940,800 -0.00(-5.12%)
Dec 21, 2018 0.0210 0.0240 0.0200 0.0215 17,125,800 +0.00(+6.44%)
Dec 20, 2018 0.0240 0.0250 0.0200 0.0202 22,467,760 -0.00(-10.62%)
Dec 19, 2018 0.0224 0.0245 0.0215 0.0226 18,529,540 -0.00(-2.59%)
Dec 18, 2018 0.0220 0.0234 0.0197 0.0232 21,372,824 +0.00(+9.95%)
Dec 17, 2018 0.0266 0.0281 0.0205 0.0211 28,628,934 -0.01(-19.77%)
Dec 14, 2018 0.0285 0.0300 0.0214 0.0263 21,198,000 -0.00(-5.40%)
Dec 13, 2018 0.0304 0.0351 0.0251 0.0278 70,038,136 +0.00(+1.09%)
Dec 12, 2018 0.0212 0.0280 0.0182 0.0275 100,219,168 +0.01(+58.05%)
Dec 11, 2018 0.0150 0.0174 0.0150 0.0174 15,430,253 +0.00(+20.00%)
Dec 10, 2018 0.0140 0.0155 0.0130 0.0145 10,249,996 +0.00(+10.69%)
Dec 07, 2018 0.0134 0.0146 0.0125 0.0131 8,946,100 -0.00(-2.96%)
Dec 06, 2018 0.0135 0.0149 0.0123 0.0135 13,456,591 +0.00(+1.50%)
Dec 04, 2018 0.0150 0.0155 0.0115 0.0133 24,576,598 -0.00(-11.92%)
Dec 03, 2018 0.0170 0.0177 0.0151 0.0151 12,865,452 -0.00(-9.58%)
Nov 30, 2018 0.0191 0.0200 0.0165 0.0167 6,335,400 -0.00(-5.11%)
Nov 29, 2018 0.0180 0.0183 0.0170 0.0176 8,804,805 -0.00(-1.68%)
Nov 28, 2018 0.0199 0.0199 0.0166 0.0179 10,644,531 -0.00(-1.65%)
Nov 27, 2018 0.0178 0.0194 0.0177 0.0182 6,233,871 +0.00(+1.11%)
Nov 26, 2018 0.0191 0.0201 0.0176 0.0180 8,835,998 -0.00(-3.74%)
Nov 23, 2018 0.0203 0.0210 0.0180 0.0187 3,619,000 -0.00(-7.88%)
Nov 21, 2018 0.0203 0.0203 0.0203 0 +0.00(+20.83%)
Nov 20, 2018 0.0181 0.0200 0.0166 0.0168 11,850,460 -0.00(-15.58%)
Nov 19, 2018 0.0217 0.0220 0.0188 0.0199 5,410,812 -0.00(-0.50%)
Nov 16, 2018 0.0218 0.0237 0.0190 0.0200 5,885,200 -0.00(-1.96%)
Nov 15, 2018 0.0199 0.0209 0.0190 0.0204 3,372,911 +0.00(+2.51%)
Nov 14, 2018 0.0200 0.0205 0.0193 0.0199 8,514,393 -0.00(-1.97%)
Nov 13, 2018 0.0220 0.0225 0.0200 0.0203 5,062,085 -0.00(-4.25%)
Nov 12, 2018 0.0220 0.0237 0.0202 0.0212 3,319,232 -0.00(-1.85%)
Nov 09, 2018 0.0209 0.0230 0.0206 0.0216 4,768,300 +0.00(+2.37%)
Nov 08, 2018 0.0240 0.0240 0.0205 0.0211 13,180,603 -0.00(-2.31%)
Nov 07, 2018 0.0217 0.0249 0.0200 0.0216 23,294,378 +0.00(+2.86%)
Nov 06, 2018 0.0209 0.0215 0.0201 0.0210 12,096,977 +0.00(+2.94%)
Nov 05, 2018 0.0205 0.0210 0.0200 0.0204 6,711,410 -0.00(-0.49%)
Nov 02, 2018 0.0210 0.0220 0.0200 0.0205 5,066,800 -0.00(-2.38%)
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.