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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 0.0064 0.0075 0.0060 0.0060 640,428 -0.00(-6.25%)
Jul 28, 2016 0.0067 0.0067 0.0062 0.0064 335,201 +0.00(+3.23%)
Jul 27, 2016 0.0060 0.0067 0.0060 0.0062 263,909 +0.00(+3.33%)
Jul 26, 2016 0.0068 0.0068 0.0060 0.0060 348,580 -0.00(-7.69%)
Jul 25, 2016 0.0062 0.0065 0.0060 0.0065 112,211 +0.00(+4.84%)
Jul 22, 2016 0.0071 0.0072 0.0062 0.0062 2,290,950 -0.00(-11.43%)
Jul 21, 2016 0.0066 0.0070 0.0065 0.0070 191,300 +0.00(+6.06%)
Jul 20, 2016 0.0070 0.0070 0.0062 0.0066 1,260,617 -0.00(-4.35%)
Jul 19, 2016 0.0075 0.0075 0.0067 0.0069 347,764 -0.00(-1.43%)
Jul 18, 2016 0.0069 0.0074 0.0065 0.0070 206,485 +0.00(+0.00%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0070 264,076 +0.00(+7.69%)
Jul 14, 2016 0.0060 0.0078 0.0060 0.0065 778,957 +0.00(+6.56%)
Jul 13, 2016 0.0062 0.0072 0.0061 0.0061 1,015,526 -0.00(-7.58%)
Jul 12, 2016 0.0080 0.0080 0.0061 0.0066 310,593 -0.00(-2.94%)
Jul 11, 2016 0.0072 0.0077 0.0060 0.0068 887,224 -0.00(-8.11%)
Jul 08, 2016 0.0073 0.0074 0.0071 0.0074 340,377 +0.00(+5.71%)
Jul 07, 2016 0.0070 0.0076 0.0070 0.0070 1,083,503 -0.00(-11.39%)
Jul 05, 2016 0.0081 0.0084 0.0077 0.0079 682,484 +0.00(+2.60%)
Jul 01, 2016 0.0077 0.0077 0.0077 0 +0.00(+2.67%)
Jun 30, 2016 0.0082 0.0086 0.0074 0.0075 1,266,315 -0.00(-8.54%)
Jun 29, 2016 0.0085 0.0085 0.0076 0.0082 193,680 +0.00(+5.13%)
Jun 28, 2016 0.0078 0.0082 0.0075 0.0078 736,151 +0.00(+2.63%)
Jun 27, 2016 0.0090 0.0090 0.0076 0.0076 1,522,492 -0.00(-2.56%)
Jun 24, 2016 0.0084 0.0085 0.0078 0.0078 245,846 -0.00(-7.14%)
Jun 23, 2016 0.0086 0.0087 0.0079 0.0084 347,210 -0.00(-2.33%)
Jun 22, 2016 0.0088 0.0095 0.0080 0.0086 806,024 -0.00(-2.27%)
Jun 21, 2016 0.0089 0.0098 0.0080 0.0088 605,863 +0.00(+1.15%)
Jun 20, 2016 0.0080 0.0100 0.0080 0.0087 1,355,427 +0.00(+8.75%)
Jun 17, 2016 0.0087 0.0090 0.0079 0.0080 916,300 -0.00(-3.61%)
Jun 16, 2016 0.0090 0.0090 0.0079 0.0083 262,249 +0.00(+3.75%)
Jun 15, 2016 0.0079 0.0086 0.0079 0.0080 354,842 +0.00(+2.56%)
Jun 14, 2016 0.0094 0.0095 0.0078 0.0078 609,783 -0.00(-10.34%)
Jun 13, 2016 0.0077 0.0088 0.0074 0.0087 2,095,914 +0.00(+11.54%)
Jun 10, 2016 0.0088 0.0088 0.0076 0.0078 382,589 -0.00(-11.36%)
Jun 09, 2016 0.0095 0.0095 0.0077 0.0088 643,301 -0.00(-7.37%)
Jun 08, 2016 0.0097 0.0097 0.0084 0.0095 401,163 +0.00(+10.47%)
Jun 07, 2016 0.0100 0.0100 0.0083 0.0086 596,717 +0.00(+1.18%)
Jun 06, 2016 0.0083 0.0085 0.0075 0.0085 469,304 +0.00(+2.88%)
Jun 03, 2016 0.0088 0.0089 0.0077 0.0083 222,742 +0.00(+7.30%)
Jun 02, 2016 0.0088 0.0092 0.0077 0.0077 747,260 -0.00(-11.49%)
Jun 01, 2016 0.0082 0.0098 0.0082 0.0087 860,909 -0.00(-1.14%)
May 31, 2016 0.0085 0.0088 0.0082 0.0088 570,493 +0.00(+7.32%)
May 27, 2016 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
May 26, 2016 0.0084 0.0084 0.0078 0.0083 224,178 +0.00(+2.47%)
May 25, 2016 0.0085 0.0085 0.0075 0.0081 2,381,203 +0.00(+3.85%)
May 24, 2016 0.0080 0.0085 0.0078 0.0078 514,800 +0.00(+0.00%)
May 23, 2016 0.0080 0.0087 0.0076 0.0078 1,363,712 -0.00(-1.27%)
May 20, 2016 0.0092 0.0092 0.0079 0.0079 2,020,534 -0.00(-14.13%)
May 19, 2016 0.0100 0.0100 0.0092 0.0092 189,493 -0.00(-3.16%)
May 18, 2016 0.0088 0.0095 0.0081 0.0095 1,516,214 +0.00(+5.56%)
May 17, 2016 0.0100 0.0100 0.0089 0.0090 1,875,601 -0.00(-10.00%)
May 16, 2016 0.0090 0.0100 0.0090 0.0100 975,678 +0.00(+2.04%)
May 13, 2016 0.0095 0.0100 0.0090 0.0098 1,157,694 +0.00(+12.64%)
May 12, 2016 0.0104 0.0104 0.0080 0.0087 3,463,416 -0.00(-15.53%)
May 11, 2016 0.0112 0.0125 0.0096 0.0103 4,159,442 -0.00(-6.36%)
May 10, 2016 0.0115 0.0115 0.0103 0.0110 1,710,474 +0.00(+0.00%)
May 09, 2016 0.0106 0.0117 0.0101 0.0110 3,614,131 -0.00(-2.65%)
May 06, 2016 0.0121 0.0126 0.0109 0.0113 3,860,851 -0.00(-5.83%)
May 05, 2016 0.0101 0.0120 0.0099 0.0120 7,853,437 +0.00(+21.21%)
May 04, 2016 0.0090 0.0109 0.0090 0.0099 4,964,567 +0.00(+10.00%)
May 03, 2016 0.0100 0.0100 0.0087 0.0090 350,329 -0.00(-10.00%)
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.