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: 3:59 PM EDT, May 16, 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 30, 2021 0.0051 0.0054 0.0049 0.0052 15,965,567 +0.00(+1.96%)
Jul 29, 2021 0.0053 0.0055 0.0049 0.0051 17,979,728 -0.00(-5.56%)
Jul 28, 2021 0.0049 0.0055 0.0049 0.0054 21,668,112 +0.00(+8.00%)
Jul 27, 2021 0.0052 0.0052 0.0049 0.0050 17,027,292 -0.00(-1.96%)
Jul 26, 2021 0.0051 0.0053 0.0050 0.0051 14,593,866 +0.00(+0.00%)
Jul 23, 2021 0.0054 0.0055 0.0051 0.0051 14,249,616 -0.00(-3.77%)
Jul 22, 2021 0.0052 0.0059 0.0052 0.0053 12,456,716 +0.00(+1.92%)
Jul 21, 2021 0.0053 0.0055 0.0052 0.0052 13,980,095 -0.00(-3.70%)
Jul 20, 2021 0.0055 0.0055 0.0050 0.0054 12,281,322 +0.00(+1.89%)
Jul 19, 2021 0.0054 0.0055 0.0050 0.0053 20,110,044 -0.00(-1.85%)
Jul 16, 2021 0.0057 0.0059 0.0052 0.0054 38,394,576 -0.00(-3.57%)
Jul 15, 2021 0.0057 0.0062 0.0056 0.0056 27,258,928 -0.00(-3.45%)
Jul 14, 2021 0.0056 0.0063 0.0056 0.0058 25,191,056 -0.00(-4.92%)
Jul 13, 2021 0.0056 0.0062 0.0052 0.0061 73,291,352 +0.00(+15.09%)
Jul 12, 2021 0.0059 0.0059 0.0051 0.0053 23,624,558 -0.00(-5.36%)
Jul 09, 2021 0.0057 0.0059 0.0055 0.0056 24,398,100 +0.00(+1.82%)
Jul 08, 2021 0.0056 0.0058 0.0051 0.0055 29,125,356 -0.00(-1.79%)
Jul 07, 2021 0.0058 0.0060 0.0056 0.0056 13,480,298 -0.00(-3.45%)
Jul 06, 2021 0.0060 0.0061 0.0056 0.0058 18,323,012 -0.00(-1.69%)
Jul 02, 2021 0.0059 0.0063 0.0058 0.0059 16,731,270 -0.00(-3.28%)
Jul 01, 2021 0.0060 0.0062 0.0059 0.0061 17,920,172 +0.00(+0.00%)
Jun 30, 2021 0.0063 0.0063 0.0059 0.0061 19,002,220 +0.00(+0.00%)
Jun 29, 2021 0.0062 0.0064 0.0060 0.0061 22,459,048 +0.00(+0.00%)
Jun 28, 2021 0.0062 0.0063 0.0060 0.0061 12,728,771 -0.00(-3.17%)
Jun 25, 2021 0.0063 0.0065 0.0058 0.0063 20,367,032 +0.00(+0.00%)
Jun 24, 2021 0.0063 0.0065 0.0060 0.0063 25,664,542 +0.00(+1.61%)
Jun 23, 2021 0.0063 0.0063 0.0060 0.0062 18,326,828 +0.00(+0.00%)
Jun 22, 2021 0.0064 0.0066 0.0059 0.0062 32,533,552 -0.00(-3.13%)
Jun 21, 2021 0.0067 0.0067 0.0061 0.0064 20,991,006 +0.00(+1.59%)
Jun 18, 2021 0.0060 0.0066 0.0060 0.0063 25,121,600 +0.00(+0.00%)
Jun 17, 2021 0.0059 0.0063 0.0058 0.0063 12,374,298 +0.00(+1.61%)
Jun 16, 2021 0.0066 0.0066 0.0056 0.0062 56,236,248 -0.00(-3.13%)
Jun 15, 2021 0.0064 0.0067 0.0062 0.0064 32,972,020 +0.00(+0.00%)
Jun 14, 2021 0.0065 0.0069 0.0063 0.0064 20,553,388 -0.00(-4.48%)
Jun 11, 2021 0.0068 0.0071 0.0058 0.0067 65,183,080 -0.00(-1.47%)
Jun 10, 2021 0.0072 0.0073 0.0068 0.0068 29,020,016 -0.00(-2.86%)
Jun 09, 2021 0.0086 0.0086 0.0070 0.0070 84,261,312 -0.00(-10.26%)
Jun 08, 2021 0.0069 0.0087 0.0069 0.0078 165,694,064 +0.00(+13.04%)
Jun 07, 2021 0.0069 0.0073 0.0065 0.0069 38,684,060 +0.00(+2.99%)
Jun 04, 2021 0.0076 0.0077 0.0063 0.0067 73,484,584 -0.00(-11.84%)
Jun 03, 2021 0.0053 0.0080 0.0053 0.0076 239,384,928 +0.00(+43.40%)
Jun 02, 2021 0.0055 0.0056 0.0052 0.0053 39,660,044 -0.00(-1.85%)
Jun 01, 2021 0.0054 0.0055 0.0050 0.0054 25,278,004 +0.00(+5.88%)
May 28, 2021 0.0055 0.0055 0.0048 0.0051 62,127,028 -0.00(-5.56%)
May 27, 2021 0.0054 0.0056 0.0052 0.0054 31,630,184 -0.00(-1.82%)
May 26, 2021 0.0057 0.0058 0.0051 0.0055 39,094,460 +0.00(+1.85%)
May 25, 2021 0.0056 0.0057 0.0054 0.0054 15,954,248 -0.00(-3.57%)
May 24, 2021 0.0057 0.0057 0.0054 0.0056 25,635,532 +0.00(+1.82%)
May 21, 2021 0.0055 0.0057 0.0054 0.0055 26,620,648 -0.00(-1.79%)
May 20, 2021 0.0057 0.0060 0.0055 0.0056 21,479,300 -0.00(-5.08%)
May 19, 2021 0.0059 0.0060 0.0057 0.0059 15,003,786 -0.00(-1.67%)
May 18, 2021 0.0060 0.0060 0.0056 0.0060 17,083,844 +0.00(+1.69%)
May 17, 2021 0.0060 0.0061 0.0057 0.0059 17,954,616 -0.00(-1.67%)
May 14, 2021 0.0058 0.0061 0.0057 0.0060 28,035,062 +0.00(+3.45%)
May 13, 2021 0.0059 0.0060 0.0056 0.0058 19,976,276 +0.00(+3.57%)
May 12, 2021 0.0060 0.0061 0.0054 0.0056 22,577,308 -0.00(-3.45%)
May 11, 2021 0.0061 0.0061 0.0051 0.0058 42,432,996 -0.00(-1.69%)
May 10, 2021 0.0062 0.0063 0.0057 0.0059 44,989,840 -0.00(-4.84%)
May 07, 2021 0.0061 0.0064 0.0060 0.0062 29,861,888 +0.00(+1.64%)
May 06, 2021 0.0065 0.0065 0.0059 0.0061 20,720,900 -0.00(-1.61%)
May 05, 2021 0.0061 0.0065 0.0059 0.0062 60,068,472 +0.00(+3.33%)
May 04, 2021 0.0062 0.0065 0.0057 0.0060 87,781,216 +0.00(+0.00%)
May 03, 2021 0.0065 0.0065 0.0058 0.0060 54,840,020 -0.00(-6.25%)
Apr 30, 2021 0.0061 0.0065 0.0060 0.0064 36,460,200 +0.00(+3.23%)
Apr 29, 2021 0.0066 0.0066 0.0060 0.0062 61,104,924 -0.00(-6.06%)
Apr 28, 2021 0.0061 0.0066 0.0060 0.0066 48,874,668 +0.00(+4.76%)
Apr 27, 2021 0.0064 0.0067 0.0061 0.0063 40,183,360 -0.00(-3.08%)
Apr 26, 2021 0.0064 0.0066 0.0061 0.0065 43,889,868 +0.00(+1.56%)
Apr 23, 2021 0.0068 0.0068 0.0061 0.0064 46,547,004 -0.00(-1.54%)
Apr 22, 2021 0.0070 0.0071 0.0065 0.0065 30,082,228 -0.00(-4.41%)
Apr 21, 2021 0.0071 0.0072 0.0061 0.0068 33,471,288 -0.00(-2.86%)
Apr 20, 2021 0.0076 0.0076 0.0061 0.0070 49,587,024 +0.00(+1.45%)
Apr 19, 2021 0.0070 0.0075 0.0066 0.0069 52,001,556 +0.00(+0.00%)
Apr 16, 2021 0.0069 0.0069 0.0060 0.0069 77,046,496 +0.00(+0.00%)
Apr 15, 2021 0.0071 0.0073 0.0061 0.0069 105,684,360 -0.00(-2.82%)
Apr 14, 2021 0.0072 0.0080 0.0070 0.0071 44,122,856 -0.00(-2.74%)
Apr 13, 2021 0.0080 0.0080 0.0071 0.0073 33,658,600 -0.00(-5.19%)
Apr 12, 2021 0.0080 0.0089 0.0072 0.0077 49,821,960 -0.00(-7.23%)
Apr 09, 2021 0.0087 0.0090 0.0080 0.0083 29,246,700 -0.00(-3.49%)
Apr 08, 2021 0.0090 0.0090 0.0078 0.0086 18,828,624 +0.00(+6.17%)
Apr 07, 2021 0.0097 0.0097 0.0076 0.0081 41,425,944 -0.00(-10.00%)
Apr 06, 2021 0.0099 0.0100 0.0083 0.0090 35,821,288 -0.00(-4.26%)
Apr 05, 2021 0.0100 0.0103 0.0084 0.0094 69,519,672 +0.00(+4.44%)
Apr 01, 2021 0.0081 0.0097 0.0079 0.0090 95,965,696 +0.00(+16.88%)
Mar 31, 2021 0.0070 0.0084 0.0070 0.0077 69,064,016 +0.00(+11.59%)
Mar 30, 2021 0.0073 0.0073 0.0061 0.0069 57,501,168 +0.00(+0.00%)
Mar 29, 2021 0.0077 0.0078 0.0064 0.0069 78,405,704 -0.00(-6.76%)
Mar 26, 2021 0.0080 0.0080 0.0072 0.0074 66,544,900 -0.00(-1.33%)
Mar 25, 2021 0.0082 0.0086 0.0075 0.0075 45,972,456 -0.00(-8.54%)
Mar 24, 2021 0.0086 0.0087 0.0075 0.0082 95,814,544 -0.00(-4.65%)
Mar 23, 2021 0.0092 0.0093 0.0080 0.0086 89,643,160 -0.00(-5.49%)
Mar 22, 2021 0.0099 0.0101 0.0090 0.0091 76,017,912 -0.00(-8.08%)
Mar 19, 2021 0.0104 0.0105 0.0096 0.0099 50,583,600 -0.00(-1.00%)
Mar 18, 2021 0.0101 0.0107 0.0097 0.0100 60,894,736 +0.00(+1.01%)
Mar 17, 2021 0.0107 0.0108 0.0096 0.0099 73,475,336 -0.00(-4.81%)
Mar 16, 2021 0.0115 0.0115 0.0100 0.0104 60,422,344 -0.00(-4.59%)
Mar 15, 2021 0.0102 0.0112 0.0100 0.0109 106,013,240 +0.00(+9.00%)
Mar 12, 2021 0.0104 0.0104 0.0095 0.0100 97,585,400 -0.00(-3.85%)
Mar 11, 2021 0.0104 0.0111 0.0098 0.0104 108,756,112 -0.00(-2.80%)
Mar 10, 2021 0.0117 0.0117 0.0103 0.0107 62,733,232 -0.00(-2.73%)
Mar 09, 2021 0.0110 0.0121 0.0103 0.0110 115,036,512 +0.00(+0.92%)
Mar 08, 2021 0.0110 0.0122 0.0100 0.0109 99,907,032 +0.00(+1.87%)
Mar 05, 2021 0.0089 0.0110 0.0087 0.0107 85,101,296 +0.00(+21.59%)
Mar 04, 2021 0.0113 0.0113 0.0080 0.0088 151,979,296 -0.00(-16.98%)
Mar 03, 2021 0.0113 0.0120 0.0103 0.0106 82,517,712 -0.00(-1.85%)
Mar 02, 2021 0.0122 0.0140 0.0107 0.0108 156,844,928 -0.00(-13.60%)
Mar 01, 2021 0.0145 0.0149 0.0117 0.0125 136,594,432 -0.00(-13.19%)
Feb 26, 2021 0.0155 0.0155 0.0127 0.0144 81,942,000 -0.00(-4.64%)
Feb 25, 2021 0.0165 0.0179 0.0150 0.0151 91,667,784 -0.00(-7.93%)
Feb 24, 2021 0.0110 0.0166 0.0110 0.0164 127,340,016 +0.00(+24.24%)
Feb 23, 2021 0.0124 0.0136 0.0101 0.0132 131,999,312 +0.00(+6.45%)
Feb 22, 2021 0.0130 0.0135 0.0101 0.0124 194,248,256 -0.00(-4.62%)
Feb 19, 2021 0.0139 0.0146 0.0126 0.0130 189,194,096 -0.00(-4.41%)
Feb 18, 2021 0.0181 0.0181 0.0123 0.0136 306,553,440 -0.00(-23.16%)
Feb 17, 2021 0.0220 0.0225 0.0170 0.0177 148,417,792 -0.00(-14.08%)
Feb 16, 2021 0.0205 0.0220 0.0189 0.0206 144,933,632 +0.00(+8.99%)
Feb 12, 2021 0.0228 0.0230 0.0179 0.0189 228,954,400 -0.00(-14.09%)
Feb 11, 2021 0.0270 0.0298 0.0200 0.0220 292,625,632 -0.00(-17.91%)
Feb 10, 2021 0.0290 0.0290 0.0230 0.0268 201,369,488 +0.00(+9.39%)
Feb 09, 2021 0.0201 0.0398 0.0180 0.0245 532,637,184 -0.00(-6.49%)
Feb 08, 2021 0.0210 0.0262 0.0170 0.0262 374,685,536 +0.01(+39.36%)
Feb 05, 2021 0.0160 0.0199 0.0141 0.0188 426,382,304 +0.01(+36.23%)
Feb 04, 2021 0.0120 0.0148 0.0106 0.0138 527,932,736 +0.00(+33.98%)
Feb 03, 2021 0.0095 0.0105 0.0090 0.0103 255,403,600 +0.00(+18.39%)
Feb 02, 2021 0.0085 0.0095 0.0081 0.0087 164,384,256 +0.00(+6.10%)
Feb 01, 2021 0.0079 0.0084 0.0077 0.0082 101,462,992 +0.00(+6.49%)
Jan 29, 2021 0.0090 0.0090 0.0075 0.0077 131,997,696 -0.00(-10.47%)
Jan 28, 2021 0.0088 0.0100 0.0080 0.0086 227,258,208 -0.00(-2.27%)
Jan 27, 2021 0.0098 0.0100 0.0082 0.0088 208,736,288 -0.00(-8.33%)
Jan 26, 2021 0.0096 0.0107 0.0088 0.0096 408,806,784 +0.00(+10.34%)
Jan 25, 2021 0.0088 0.0100 0.0078 0.0087 345,108,000 +0.00(+8.75%)
Jan 22, 2021 0.0090 0.0090 0.0077 0.0080 198,017,888 -0.00(-2.44%)
Jan 21, 2021 0.0085 0.0095 0.0074 0.0082 339,608,896 -0.00(-10.87%)
Jan 20, 2021 0.0072 0.0104 0.0071 0.0092 652,040,768 +0.00(+33.33%)
Jan 19, 2021 0.0067 0.0070 0.0065 0.0069 130,727,912 +0.00(+6.15%)
Jan 15, 2021 0.0089 0.0091 0.0063 0.0065 496,527,392 -0.00(-24.42%)
Jan 14, 2021 0.0054 0.0095 0.0052 0.0086 668,973,824 +0.00(+65.38%)
Jan 13, 2021 0.0050 0.0054 0.0049 0.0052 84,470,224 +0.00(+8.33%)
Jan 12, 2021 0.0054 0.0055 0.0048 0.0048 118,570,584 -0.00(-5.88%)
Jan 11, 2021 0.0055 0.0057 0.0050 0.0051 152,562,496 -0.00(-1.92%)
Jan 08, 2021 0.0052 0.0056 0.0050 0.0052 107,437,104 +0.00(+4.00%)
Jan 07, 2021 0.0050 0.0054 0.0048 0.0050 129,118,176 +0.00(+8.70%)
Jan 06, 2021 0.0050 0.0059 0.0043 0.0046 266,642,176 -0.00(-2.13%)
Jan 05, 2021 0.0042 0.0049 0.0040 0.0047 96,498,320 +0.00(+17.50%)
Jan 04, 2021 0.0042 0.0043 0.0038 0.0040 74,751,904 -0.00(-2.44%)
Dec 31, 2020 0.0041 0.0041 0.0041 69,750,016 +0.00(+5.13%)
Dec 30, 2020 0.0038 0.0041 0.0037 0.0039 69,750,016 +0.00(+5.41%)
Dec 29, 2020 0.0041 0.0042 0.0035 0.0037 123,942,352 -0.00(-7.50%)
Dec 28, 2020 0.0044 0.0045 0.0038 0.0040 94,535,712 -0.00(-6.98%)
Dec 24, 2020 0.0041 0.0046 0.0037 0.0043 83,098,800 +0.00(+0.00%)
Dec 23, 2020 0.0046 0.0047 0.0032 0.0043 198,444,256 -0.00(-6.52%)
Dec 22, 2020 0.0054 0.0054 0.0046 0.0046 108,358,048 -0.00(-14.81%)
Dec 21, 2020 0.0075 0.0075 0.0046 0.0054 220,106,944 -0.00(-19.40%)
Dec 18, 2020 0.0053 0.0068 0.0052 0.0067 215,634,896 +0.00(+28.85%)
Dec 17, 2020 0.0046 0.0055 0.0042 0.0052 97,496,984 +0.00(+18.18%)
Dec 16, 2020 0.0045 0.0049 0.0041 0.0044 76,361,048 +0.00(+2.33%)
Dec 15, 2020 0.0037 0.0049 0.0037 0.0043 160,717,680 +0.00(+16.22%)
Dec 14, 2020 0.0038 0.0043 0.0035 0.0037 127,438,328 +0.00(+0.00%)
Dec 11, 2020 0.0039 0.0041 0.0035 0.0037 92,775,104 -0.00(-7.50%)
Dec 10, 2020 0.0048 0.0048 0.0038 0.0040 168,199,760 -0.00(-14.89%)
Dec 09, 2020 0.0043 0.0054 0.0035 0.0047 296,401,696 +0.00(+2.17%)
Dec 08, 2020 0.0080 0.0080 0.0040 0.0046 501,970,848 -0.00(-28.13%)
Dec 07, 2020 0.0160 0.0160 0.0059 0.0064 463,627,040 -0.00(-41.82%)
Dec 04, 2020 0.0070 0.0189 0.0062 0.0110 1,112,578,560 +0.01(+92.98%)
Dec 03, 2020 0.0054 0.0061 0.0037 0.0057 420,339,744 +0.00(+9.62%)
Dec 02, 2020 0.0020 0.0052 0.0020 0.0052 611,934,592 +0.00(+160.00%)
Dec 01, 2020 0.0019 0.0021 0.0017 0.0020 63,251,136 +0.00(+17.65%)
Nov 30, 2020 0.0018 0.0020 0.0016 0.0017 63,500,436 -0.00(-5.56%)
Nov 27, 2020 0.0017 0.0018 0.0016 0.0018 25,538,898 +0.00(+5.88%)
Nov 25, 2020 0.0016 0.0018 0.0015 0.0017 27,315,200 +0.00(+6.25%)
Nov 24, 2020 0.0018 0.0018 0.0015 0.0016 59,476,812 -0.00(-11.11%)
Nov 23, 2020 0.0018 0.0019 0.0017 0.0018 16,998,404 +0.00(+0.00%)
Nov 20, 2020 0.0020 0.0020 0.0017 0.0018 19,150,800 -0.00(-5.26%)
Nov 19, 2020 0.0018 0.0020 0.0018 0.0019 28,399,850 +0.00(+0.00%)
Nov 18, 2020 0.0018 0.0021 0.0018 0.0019 20,577,372 +0.00(+5.56%)
Nov 17, 2020 0.0020 0.0021 0.0017 0.0018 27,398,706 -0.00(-10.00%)
Nov 16, 2020 0.0020 0.0022 0.0017 0.0020 20,000,068 -0.00(-4.76%)
Nov 13, 2020 0.0022 0.0022 0.0020 0.0021 26,983,400 +0.00(+5.00%)
Nov 12, 2020 0.0019 0.0022 0.0018 0.0020 20,593,256 +0.00(+0.00%)
Nov 11, 2020 0.0018 0.0022 0.0017 0.0020 38,043,192 +0.00(+17.65%)
Nov 10, 2020 0.0024 0.0024 0.0017 0.0017 74,726,240 -0.00(-22.73%)
Nov 09, 2020 0.0025 0.0025 0.0020 0.0022 187,031,568 +0.00(+22.22%)
Nov 06, 2020 0.0015 0.0023 0.0015 0.0018 370,483,264 +0.00(+20.00%)
Nov 05, 2020 0.0015 0.0015 0.0013 0.0015 31,554,780 +0.00(+7.14%)
Nov 04, 2020 0.0014 0.0015 0.0013 0.0014 34,297,736 +0.00(+0.00%)
Nov 03, 2020 0.0014 0.0014 0.0012 0.0014 16,324,872 +0.00(+7.69%)
Nov 02, 2020 0.0013 0.0013 0.0011 0.0013 18,294,576 +0.00(+18.18%)
Oct 30, 2020 0.0013 0.0014 0.0011 0.0011 26,379,300 -0.00(-15.38%)
Oct 29, 2020 0.0014 0.0014 0.0012 0.0013 14,944,727 -0.00(-7.14%)
Oct 28, 2020 0.0013 0.0014 0.0012 0.0014 16,774,947 +0.00(+7.69%)
Oct 27, 2020 0.0013 0.0015 0.0012 0.0013 30,510,824 -0.00(-7.14%)
Oct 26, 2020 0.0011 0.0015 0.0011 0.0014 71,998,000 +0.00(+16.67%)
Oct 23, 2020 0.0011 0.0012 0.0010 0.0012 59,857,900 +0.00(+9.09%)
Oct 22, 2020 0.0011 0.0011 0.0010 0.0011 44,945,896 +0.00(+10.00%)
Oct 21, 2020 0.0009 0.0011 0.0009 0.0010 17,529,880 +0.00(+0.00%)
Oct 20, 2020 0.0010 0.0011 0.0009 0.0010 24,493,120 +0.00(+0.00%)
Oct 19, 2020 0.0010 0.0011 0.0009 0.0010 41,300,476 +0.00(+11.11%)
Oct 16, 2020 0.0010 0.0010 0.0009 0.0009 19,058,600 -0.00(-10.00%)
Oct 15, 2020 0.0010 0.0010 0.0009 0.0010 18,053,112 +0.00(+0.00%)
Oct 14, 2020 0.0009 0.0010 0.0009 0.0010 17,261,356 +0.00(+11.11%)
Oct 13, 2020 0.0009 0.0011 0.0009 0.0009 32,445,194 -0.00(-10.00%)
Oct 12, 2020 0.0010 0.0010 0.0009 0.0010 33,339,560 +0.00(+11.11%)
Oct 09, 2020 0.0011 0.0011 0.0009 0.0009 37,466,200 -0.00(-10.00%)
Oct 08, 2020 0.0011 0.0011 0.0009 0.0010 27,552,888 -0.00(-9.09%)
Oct 07, 2020 0.0010 0.0011 0.0009 0.0011 35,103,316 +0.00(+10.00%)
Oct 06, 2020 0.0010 0.0011 0.0009 0.0010 55,073,180 +0.00(+0.00%)
Oct 05, 2020 0.0010 0.0010 0.0009 0.0010 37,197,280 +0.00(+0.00%)
Oct 02, 2020 0.0010 0.0010 0.0009 0.0010 98,177,600 +0.00(+0.00%)
Oct 01, 2020 0.0011 0.0011 0.0009 0.0010 86,948,720 +0.00(+0.00%)
Sep 30, 2020 0.0011 0.0011 0.0009 0.0010 33,044,020 +0.00(+11.11%)
Sep 29, 2020 0.0010 0.0011 0.0009 0.0009 25,117,340 -0.00(-10.00%)
Sep 28, 2020 0.0010 0.0011 0.0009 0.0010 16,592,008 +0.00(+0.00%)
Sep 25, 2020 0.0012 0.0012 0.0009 0.0010 29,723,200 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0009 0.0011 37,278,880 +0.00(+0.00%)
Sep 23, 2020 0.0012 0.0013 0.0008 0.0011 282,296,928 -0.00(-15.38%)
Sep 22, 2020 0.0012 0.0013 0.0011 0.0013 72,625,904 +0.00(+8.33%)
Sep 21, 2020 0.0012 0.0013 0.0011 0.0012 40,815,944 +0.00(+0.00%)
Sep 18, 2020 0.0012 0.0012 0.0011 0.0012 28,687,800 +0.00(+0.00%)
Sep 17, 2020 0.0012 0.0013 0.0011 0.0012 40,981,476 +0.00(+0.00%)
Sep 16, 2020 0.0012 0.0012 0.0011 0.0012 52,685,192 -0.00(-7.69%)
Sep 15, 2020 0.0013 0.0013 0.0012 0.0013 61,811,620 +0.00(+0.00%)
Sep 14, 2020 0.0013 0.0014 0.0012 0.0013 50,265,208 +0.00(+0.00%)
Sep 11, 2020 0.0013 0.0014 0.0012 0.0013 77,491,104 +0.00(+0.00%)
Sep 10, 2020 0.0012 0.0014 0.0012 0.0013 89,694,688 +0.00(+0.00%)
Sep 09, 2020 0.0014 0.0015 0.0012 0.0013 121,520,984 -0.00(-7.14%)
Sep 08, 2020 0.0015 0.0015 0.0013 0.0014 47,639,424 -0.00(-6.67%)
Sep 04, 2020 0.0015 0.0015 0.0014 0.0015 23,586,700 +0.00(+0.00%)
Sep 03, 2020 0.0016 0.0016 0.0014 0.0015 72,237,240 -0.00(-6.25%)
Sep 02, 2020 0.0015 0.0017 0.0014 0.0016 82,752,984 +0.00(+0.00%)
Sep 01, 2020 0.0017 0.0017 0.0015 0.0016 36,089,756 -0.00(-5.88%)
Aug 31, 2020 0.0015 0.0017 0.0014 0.0017 75,885,848 +0.00(+13.33%)
Aug 28, 2020 0.0016 0.0017 0.0014 0.0015 44,978,900 -0.00(-6.25%)
Aug 27, 2020 0.0014 0.0017 0.0014 0.0016 78,118,736 +0.00(+6.67%)
Aug 26, 2020 0.0014 0.0016 0.0014 0.0015 50,066,700 +0.00(+7.14%)
Aug 25, 2020 0.0015 0.0016 0.0013 0.0014 82,304,584 -0.00(-6.67%)
Aug 24, 2020 0.0017 0.0017 0.0014 0.0015 154,913,856 -0.00(-6.25%)
Aug 21, 2020 0.0017 0.0017 0.0015 0.0016 49,962,996 +0.00(+0.00%)
Aug 20, 2020 0.0016 0.0017 0.0015 0.0016 54,121,412 +0.00(+0.00%)
Aug 19, 2020 0.0018 0.0018 0.0015 0.0016 58,619,504 -0.00(-5.88%)
Aug 18, 2020 0.0016 0.0018 0.0015 0.0017 51,084,220 +0.00(+0.00%)
Aug 17, 2020 0.0018 0.0019 0.0015 0.0017 86,996,104 -0.00(-5.56%)
Aug 14, 2020 0.0015 0.0020 0.0015 0.0018 96,770,192 +0.00(+12.50%)
Aug 13, 2020 0.0021 0.0025 0.0015 0.0016 249,526,144 -0.00(-20.00%)
Aug 12, 2020 0.0040 0.0040 0.0018 0.0020 417,778,336 -0.00(-44.44%)
Aug 11, 2020 0.0018 0.0038 0.0018 0.0036 608,558,336 +0.00(+80.00%)
Aug 10, 2020 0.0015 0.0021 0.0014 0.0020 238,569,200 +0.00(+42.86%)
Aug 07, 2020 0.0017 0.0017 0.0014 0.0014 51,689,200 -0.00(-12.50%)
Aug 06, 2020 0.0017 0.0017 0.0015 0.0016 54,088,956 +0.00(+0.00%)
Aug 05, 2020 0.0018 0.0018 0.0015 0.0016 67,664,928 -0.00(-11.11%)
Aug 04, 2020 0.0017 0.0020 0.0016 0.0018 54,358,736 -0.00(-5.26%)
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.