Indicators

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.0588	0.0588	0.0588	0	+0.00(+5.00%)
Dec 28, 2017	0.0618	0.0687	0.0510	0.0560	53,245,328	-0.00(-3.45%)
Dec 27, 2017	0.0455	0.0610	0.0436	0.0580	53,828,048	+0.01(+28.89%)
Dec 26, 2017	0.0420	0.0450	0.0410	0.0450	18,420,450	+0.00(+11.11%)
Dec 22, 2017	0.0450	0.0450	0.0397	0.0405	10,038,870	-0.00(-7.74%)
Dec 21, 2017	0.0444	0.0449	0.0405	0.0439	16,529,525	-0.00(-0.45%)
Dec 20, 2017	0.0418	0.0441	0.0370	0.0441	24,381,348	+0.00(+11.36%)
Dec 19, 2017	0.0360	0.0420	0.0350	0.0396	25,078,536	+0.00(+10.31%)
Dec 18, 2017	0.0362	0.0373	0.0335	0.0359	17,038,160	+0.00(+1.27%)
Dec 15, 2017	0.0345	0.0390	0.0328	0.0355	7,664,656	+0.00(+5.51%)
Dec 14, 2017	0.0394	0.0396	0.0330	0.0336	31,443,020	-0.01(-14.07%)
Dec 13, 2017	0.0307	0.0394	0.0300	0.0391	37,804,304	+0.01(+28.62%)
Dec 12, 2017	0.0307	0.0315	0.0295	0.0304	11,237,668	+0.00(+0.93%)
Dec 11, 2017	0.0310	0.0320	0.0291	0.0301	13,885,965	-0.00(-0.26%)
Dec 08, 2017	0.0283	0.0302	0.0271	0.0302	8,312,830	+0.00(+6.34%)
Dec 07, 2017	0.0285	0.0310	0.0268	0.0284	14,090,745	-0.00(-0.70%)
Dec 06, 2017	0.0284	0.0289	0.0272	0.0286	6,323,202	-0.00(-1.04%)
Dec 05, 2017	0.0310	0.0314	0.0271	0.0289	11,070,574	-0.00(-3.67%)
Dec 04, 2017	0.0284	0.0316	0.0284	0.0300	26,756,440	+0.00(+11.11%)

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.