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 (%)
Feb 28, 2017 0.0665 0.0680 0.0620 0.0630 4,910,289 -0.01(-7.35%)
Feb 27, 2017 0.0698 0.0700 0.0620 0.0680 6,018,126 -0.00(-2.30%)
Feb 24, 2017 0.0699 0.0720 0.0582 0.0696 19,867,672 -0.01(-7.32%)
Feb 23, 2017 0.0783 0.0810 0.0710 0.0751 8,006,930 -0.00(-4.82%)
Feb 22, 2017 0.0775 0.0824 0.0770 0.0789 6,157,547 +0.00(+2.47%)
Feb 21, 2017 0.0829 0.0830 0.0765 0.0770 14,398,489 -0.01(-6.10%)
Feb 17, 2017 0.0820 0.0820 0.0820 0 +0.00(+3.93%)
Feb 16, 2017 0.0862 0.0865 0.0756 0.0789 10,279,292 -0.00(-5.35%)
Feb 15, 2017 0.0806 0.0865 0.0800 0.0834 14,609,446 +0.01(+8.26%)
Feb 14, 2017 0.0728 0.0810 0.0727 0.0770 10,159,260 +0.00(+5.91%)
Feb 13, 2017 0.0640 0.0740 0.0601 0.0727 10,946,438 +0.01(+11.85%)
Feb 10, 2017 0.0638 0.0686 0.0590 0.0650 9,505,291 +0.00(+0.78%)
Feb 09, 2017 0.0697 0.0710 0.0611 0.0645 11,413,011 -0.01(-8.51%)
Feb 08, 2017 0.0720 0.0725 0.0682 0.0705 7,721,638 -0.00(-2.08%)
Feb 07, 2017 0.0735 0.0750 0.0697 0.0720 11,055,365 -0.00(-2.70%)
Feb 06, 2017 0.0787 0.0794 0.0711 0.0740 10,858,081 -0.00(-5.13%)
Feb 03, 2017 0.0785 0.0800 0.0765 0.0780 7,228,517 -0.00(-0.64%)
Feb 02, 2017 0.0803 0.0830 0.0785 0.0785 8,517,899 -0.00(-1.75%)
Feb 01, 2017 0.0790 0.0830 0.0788 0.0799 11,100,304 +0.00(+1.43%)
Jan 31, 2017 0.0810 0.0860 0.0765 0.0788 10,673,314 -0.00(-2.27%)
Jan 30, 2017 0.0870 0.0880 0.0765 0.0806 12,053,217 -0.00(-3.01%)
Jan 27, 2017 0.0822 0.0887 0.0815 0.0831 16,069,983 +0.00(+1.47%)
Jan 26, 2017 0.0802 0.0840 0.0800 0.0819 10,315,187 +0.00(+3.67%)
Jan 25, 2017 0.0777 0.0849 0.0757 0.0790 19,497,240 +0.00(+4.64%)
Jan 24, 2017 0.0890 0.0895 0.0751 0.0755 30,529,962 -0.01(-15.64%)
Jan 23, 2017 0.1067 0.1140 0.0827 0.0895 51,477,444 -0.01(-12.60%)
Jan 20, 2017 0.0785 0.1025 0.0778 0.1024 61,567,168 +0.03(+34.74%)
Jan 19, 2017 0.0727 0.0820 0.0717 0.0760 26,328,128 +0.00(+6.00%)
Jan 18, 2017 0.0700 0.0780 0.0691 0.0717 22,916,324 +0.00(+2.43%)
Jan 17, 2017 0.0690 0.0719 0.0655 0.0700 20,062,834 +0.00(+2.94%)
Jan 13, 2017 0.0680 0.0680 0.0680 0 +0.00(+3.17%)
Jan 12, 2017 0.0700 0.0716 0.0650 0.0659 8,289,808 -0.00(-5.17%)
Jan 11, 2017 0.0648 0.0710 0.0600 0.0695 14,843,892 +0.01(+7.75%)
Jan 10, 2017 0.0700 0.0710 0.0600 0.0645 18,619,368 -0.00(-6.52%)
Jan 09, 2017 0.0770 0.0780 0.0670 0.0690 24,518,144 -0.01(-7.88%)
Jan 06, 2017 0.0715 0.0773 0.0709 0.0749 18,282,934 +0.00(+5.85%)
Jan 05, 2017 0.0701 0.0710 0.0651 0.0708 14,927,349 +0.01(+9.03%)
Jan 04, 2017 0.0755 0.0788 0.0632 0.0649 27,259,670 -0.01(-13.47%)
Jan 03, 2017 0.0845 0.0880 0.0710 0.0750 29,543,268 -0.01(-7.41%)
Dec 30, 2016 0.0810 0.0810 0.0810 0 +0.01(+14.08%)
Dec 29, 2016 0.0747 0.0760 0.0640 0.0710 14,855,124 +0.00(+1.61%)
Dec 28, 2016 0.0835 0.0880 0.0655 0.0699 33,536,316 -0.01(-9.60%)
Dec 27, 2016 0.0530 0.0800 0.0520 0.0773 51,502,048 +0.03(+51.27%)
Dec 23, 2016 0.0511 0.0511 0.0511 0 +0.01(+13.56%)
Dec 22, 2016 0.0449 0.0465 0.0421 0.0450 4,531,842 -0.00(-3.23%)
Dec 21, 2016 0.0460 0.0470 0.0445 0.0465 1,921,134 +0.00(+1.09%)
Dec 20, 2016 0.0465 0.0470 0.0431 0.0460 4,509,504 -0.00(-2.13%)
Dec 19, 2016 0.0461 0.0495 0.0440 0.0470 3,963,929 +0.00(+2.17%)
Dec 16, 2016 0.0470 0.0485 0.0440 0.0460 2,759,511 +0.00(+0.00%)
Dec 15, 2016 0.0496 0.0530 0.0440 0.0460 12,276,549 -0.00(-7.82%)
Dec 14, 2016 0.0435 0.0540 0.0423 0.0499 15,134,400 +0.01(+13.67%)
Dec 13, 2016 0.0432 0.0444 0.0420 0.0439 5,292,923 +0.00(+3.29%)
Dec 12, 2016 0.0445 0.0460 0.0405 0.0425 6,041,805 -0.00(-4.47%)
Dec 09, 2016 0.0460 0.0463 0.0440 0.0445 9,886,101 -0.00(-3.49%)
Dec 08, 2016 0.0494 0.0499 0.0451 0.0461 9,920,740 -0.00(-7.62%)
Dec 07, 2016 0.0528 0.0530 0.0480 0.0499 7,908,509 -0.00(-5.85%)
Dec 06, 2016 0.0550 0.0570 0.0500 0.0530 8,367,165 -0.00(-6.85%)
Dec 05, 2016 0.0532 0.0590 0.0479 0.0569 17,881,818 +0.00(+8.38%)
Dec 02, 2016 0.0485 0.0541 0.0465 0.0525 8,035,093 +0.00(+9.69%)
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.