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 (%)
Oct 31, 2018 0.0200 0.0225 0.0200 0.0212 5,561,137 +0.00(+0.95%)
Oct 30, 2018 0.0208 0.0224 0.0202 0.0210 9,340,854 -0.00(-1.87%)
Oct 29, 2018 0.0216 0.0225 0.0205 0.0214 6,440,150 -0.00(-1.38%)
Oct 26, 2018 0.0206 0.0219 0.0201 0.0217 6,025,200 +0.00(+4.83%)
Oct 25, 2018 0.0203 0.0220 0.0202 0.0207 9,435,459 +0.00(+0.00%)
Oct 24, 2018 0.0201 0.0229 0.0201 0.0207 16,186,758 -0.00(-1.43%)
Oct 23, 2018 0.0233 0.0233 0.0201 0.0210 12,310,417 -0.00(-4.11%)
Oct 22, 2018 0.0239 0.0240 0.0201 0.0219 25,347,166 -0.00(-7.20%)
Oct 19, 2018 0.0249 0.0257 0.0230 0.0236 10,350,799 -0.00(-4.45%)
Oct 18, 2018 0.0265 0.0265 0.0235 0.0247 13,147,578 -0.00(-3.14%)
Oct 17, 2018 0.0270 0.0277 0.0252 0.0255 11,100,981 -0.00(-0.78%)
Oct 16, 2018 0.0281 0.0296 0.0252 0.0257 17,270,578 -0.00(-9.51%)
Oct 15, 2018 0.0260 0.0290 0.0260 0.0284 16,944,588 +0.00(+5.58%)
Oct 12, 2018 0.0255 0.0294 0.0252 0.0269 13,784,200 +0.00(+7.17%)
Oct 11, 2018 0.0251 0.0270 0.0250 0.0251 14,526,878 -0.00(-1.57%)
Oct 10, 2018 0.0264 0.0270 0.0250 0.0255 9,365,248 -0.00(-3.04%)
Oct 09, 2018 0.0263 0.0277 0.0260 0.0263 4,389,734 -0.00(-2.59%)
Oct 08, 2018 0.0263 0.0278 0.0260 0.0270 5,900,626 +0.00(+2.66%)
Oct 05, 2018 0.0267 0.0278 0.0260 0.0263 5,316,800 -0.00(-2.59%)
Oct 04, 2018 0.0290 0.0292 0.0263 0.0270 7,378,829 +0.00(+0.00%)
Oct 03, 2018 0.0261 0.0280 0.0255 0.0270 7,433,009 +0.00(+3.85%)
Oct 02, 2018 0.0274 0.0280 0.0260 0.0260 9,669,109 -0.00(-1.89%)
Oct 01, 2018 0.0270 0.0270 0.0260 0.0265 6,960,673 +0.00(+1.53%)
Sep 28, 2018 0.0265 0.0280 0.0250 0.0261 9,103,000 -0.00(-1.14%)
Sep 27, 2018 0.0290 0.0290 0.0258 0.0264 5,753,719 +0.00(+0.00%)
Sep 26, 2018 0.0272 0.0283 0.0262 0.0264 6,802,245 -0.00(-1.86%)
Sep 25, 2018 0.0288 0.0292 0.0267 0.0269 9,582,682 -0.00(-3.93%)
Sep 24, 2018 0.0285 0.0292 0.0261 0.0280 7,248,616 +0.00(+0.00%)
Sep 21, 2018 0.0290 0.0302 0.0270 0.0280 11,099,499 -0.00(-0.36%)
Sep 20, 2018 0.0270 0.0291 0.0268 0.0281 9,542,902 +0.00(+1.08%)
Sep 19, 2018 0.0266 0.0300 0.0262 0.0278 14,557,378 +0.00(+2.96%)
Sep 18, 2018 0.0300 0.0315 0.0270 0.0270 14,409,075 -0.00(-10.00%)
Sep 17, 2018 0.0296 0.0310 0.0290 0.0300 7,779,554 -0.00(-0.33%)
Sep 14, 2018 0.0300 0.0310 0.0290 0.0301 5,349,600 +0.00(+0.67%)
Sep 13, 2018 0.0300 0.0333 0.0290 0.0299 9,208,535 -0.00(-5.97%)
Sep 12, 2018 0.0303 0.0335 0.0301 0.0318 9,228,940 +0.00(+6.00%)
Sep 11, 2018 0.0302 0.0319 0.0300 0.0300 6,973,911 -0.00(-1.96%)
Sep 10, 2018 0.0318 0.0325 0.0302 0.0306 5,625,417 -0.00(-1.61%)
Sep 07, 2018 0.0310 0.0325 0.0300 0.0311 5,705,300 +0.00(+2.64%)
Sep 06, 2018 0.0321 0.0339 0.0302 0.0303 6,538,986 -0.00(-5.61%)
Sep 05, 2018 0.0345 0.0355 0.0310 0.0321 10,062,957 -0.00(-7.23%)
Sep 04, 2018 0.0346 0.0366 0.0342 0.0346 9,071,218 -0.00(-0.29%)
Aug 31, 2018 0.0347 0.0347 0.0347 0 -0.00(-1.70%)
Aug 30, 2018 0.0360 0.0393 0.0340 0.0353 17,102,932 +0.00(+2.62%)
Aug 29, 2018 0.0307 0.0349 0.0307 0.0344 11,248,020 +0.00(+9.21%)
Aug 28, 2018 0.0360 0.0360 0.0300 0.0315 16,218,467 -0.00(-10.00%)
Aug 27, 2018 0.0343 0.0385 0.0330 0.0350 18,215,936 +0.00(+7.03%)
Aug 24, 2018 0.0332 0.0340 0.0315 0.0327 13,489,800 +0.00(+4.47%)
Aug 23, 2018 0.0283 0.0324 0.0281 0.0313 20,106,888 +0.00(+10.99%)
Aug 22, 2018 0.0248 0.0285 0.0245 0.0282 6,138,756 +0.00(+1.08%)
Aug 21, 2018 0.0278 0.0300 0.0265 0.0279 7,443,663 +0.00(+1.45%)
Aug 20, 2018 0.0285 0.0290 0.0260 0.0275 12,397,201 -0.00(-1.79%)
Aug 17, 2018 0.0288 0.0295 0.0280 0.0280 4,711,300 -0.00(-2.78%)
Aug 16, 2018 0.0299 0.0300 0.0282 0.0288 2,856,057 -0.00(-0.69%)
Aug 15, 2018 0.0289 0.0303 0.0280 0.0290 2,669,131 +0.00(+2.11%)
Aug 14, 2018 0.0288 0.0305 0.0280 0.0284 3,974,358 +0.00(+0.71%)
Aug 13, 2018 0.0289 0.0303 0.0280 0.0282 2,736,771 -0.00(-5.05%)
Aug 10, 2018 0.0288 0.0297 0.0276 0.0297 3,055,100 +0.00(+1.71%)
Aug 09, 2018 0.0295 0.0297 0.0281 0.0292 2,983,923 -0.00(-1.02%)
Aug 08, 2018 0.0291 0.0297 0.0280 0.0295 4,437,268 +0.00(+0.00%)
Aug 07, 2018 0.0288 0.0302 0.0285 0.0295 3,316,333 -0.00(-2.32%)
Aug 06, 2018 0.0298 0.0311 0.0290 0.0302 2,320,149 +0.00(+2.37%)
Aug 03, 2018 0.0304 0.0312 0.0280 0.0295 2,898,000 -0.00(-3.91%)
Aug 02, 2018 0.0309 0.0309 0.0300 0.0307 2,618,718 -0.00(-0.97%)
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.