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: 3:41 PM EDT, May 7, 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, 2022 0.0003 0.0004 0.0003 0.0003 74,273,344 +0.00(+0.00%)
Jul 28, 2022 0.0004 0.0004 0.0003 0.0003 58,846,424 -0.00(-25.00%)
Jul 27, 2022 0.0004 0.0004 0.0003 0.0004 80,812,848 +0.00(+33.33%)
Jul 26, 2022 0.0004 0.0005 0.0003 0.0003 237,064,256 -0.00(-25.00%)
Jul 25, 2022 0.0005 0.0005 0.0004 0.0004 48,840,380 +0.00(+0.00%)
Jul 22, 2022 0.0005 0.0005 0.0004 0.0004 53,944,024 -0.00(-20.00%)
Jul 21, 2022 0.0005 0.0005 0.0004 0.0005 50,448,220 +0.00(+0.00%)
Jul 20, 2022 0.0005 0.0005 0.0004 0.0005 134,441,328 +0.00(+0.00%)
Jul 19, 2022 0.0005 0.0005 0.0003 0.0005 111,027,784 +0.00(+25.00%)
Jul 18, 2022 0.0005 0.0005 0.0003 0.0004 220,929,696 +0.00(+0.00%)
Jul 15, 2022 0.0005 0.0005 0.0004 0.0004 135,581,904 -0.00(-20.00%)
Jul 14, 2022 0.0004 0.0005 0.0003 0.0005 126,315,112 +0.00(+25.00%)
Jul 13, 2022 0.0004 0.0005 0.0003 0.0004 226,345,296 +0.00(+33.33%)
Jul 12, 2022 0.0005 0.0005 0.0003 0.0003 247,204,896 -0.00(-40.00%)
Jul 11, 2022 0.0005 0.0005 0.0004 0.0005 208,099,296 +0.00(+0.00%)
Jul 08, 2022 0.0005 0.0005 0.0004 0.0005 125,962,704 +0.00(+25.00%)
Jul 07, 2022 0.0004 0.0005 0.0003 0.0004 299,789,440 +0.00(+33.33%)
Jul 06, 2022 0.0004 0.0004 0.0003 0.0003 169,085,104 +0.00(+0.00%)
Jul 05, 2022 0.0004 0.0004 0.0003 0.0003 174,853,152 -0.00(-25.00%)
Jul 01, 2022 0.0005 0.0005 0.0003 0.0004 327,578,912 +0.00(+0.00%)
Jun 30, 2022 0.0005 0.0005 0.0004 0.0004 103,953,056 -0.00(-20.00%)
Jun 29, 2022 0.0006 0.0006 0.0004 0.0005 329,077,856 -0.00(-16.67%)
Jun 28, 2022 0.0006 0.0007 0.0005 0.0006 91,621,704 +0.00(+0.00%)
Jun 27, 2022 0.0006 0.0007 0.0005 0.0006 54,046,392 +0.00(+20.00%)
Jun 24, 2022 0.0006 0.0006 0.0005 0.0005 63,117,164 +0.00(+0.00%)
Jun 23, 2022 0.0007 0.0007 0.0005 0.0005 72,303,840 -0.00(-28.57%)
Jun 22, 2022 0.0006 0.0007 0.0005 0.0007 207,391,824 +0.00(+0.00%)
Jun 21, 2022 0.0007 0.0007 0.0006 0.0007 95,126,840 +0.00(+16.67%)
Jun 17, 2022 0.0007 0.0007 0.0006 0.0006 41,763,568 -0.00(-14.29%)
Jun 16, 2022 0.0007 0.0007 0.0006 0.0007 59,959,960 +0.00(+0.00%)
Jun 15, 2022 0.0007 0.0008 0.0006 0.0007 88,294,648 +0.00(+16.67%)
Jun 14, 2022 0.0007 0.0008 0.0006 0.0006 81,213,856 -0.00(-14.29%)
Jun 13, 2022 0.0007 0.0008 0.0006 0.0007 228,086,880 +0.00(+0.00%)
Jun 10, 2022 0.0008 0.0008 0.0007 0.0007 19,998,260 -0.00(-12.50%)
Jun 09, 2022 0.0007 0.0008 0.0007 0.0008 17,910,372 +0.00(+14.29%)
Jun 08, 2022 0.0007 0.0008 0.0007 0.0007 56,343,380 -0.00(-12.50%)
Jun 07, 2022 0.0008 0.0008 0.0007 0.0008 86,042,992 +0.00(+14.29%)
Jun 06, 2022 0.0007 0.0008 0.0007 0.0007 92,697,320 -0.00(-12.50%)
Jun 03, 2022 0.0008 0.0008 0.0007 0.0008 55,642,408 +0.00(+0.00%)
Jun 02, 2022 0.0008 0.0008 0.0007 0.0008 49,313,104 +0.00(+0.00%)
Jun 01, 2022 0.0008 0.0008 0.0007 0.0008 71,520,864 +0.00(+0.00%)
May 31, 2022 0.0009 0.0009 0.0007 0.0008 86,617,536 -0.00(-11.11%)
May 27, 2022 0.0008 0.0009 0.0007 0.0009 140,202,192 +0.00(+12.50%)
May 26, 2022 0.0008 0.0008 0.0007 0.0008 70,721,816 +0.00(+0.00%)
May 25, 2022 0.0008 0.0008 0.0007 0.0008 61,533,932 +0.00(+0.00%)
May 24, 2022 0.0008 0.0008 0.0007 0.0008 34,270,496 +0.00(+0.00%)
May 23, 2022 0.0008 0.0009 0.0007 0.0008 147,902,976 +0.00(+0.00%)
May 20, 2022 0.0007 0.0008 0.0007 0.0008 41,454,296 +0.00(+14.29%)
May 19, 2022 0.0008 0.0008 0.0007 0.0007 56,927,276 -0.00(-12.50%)
May 18, 2022 0.0009 0.0009 0.0007 0.0008 66,965,244 -0.00(-11.11%)
May 17, 2022 0.0007 0.0009 0.0007 0.0009 139,736,784 +0.00(+28.57%)
May 16, 2022 0.0008 0.0008 0.0007 0.0007 140,949,344 +0.00(+0.00%)
May 13, 2022 0.0007 0.0008 0.0007 0.0007 79,258,608 -0.00(-12.50%)
May 12, 2022 0.0008 0.0008 0.0007 0.0008 32,578,340 +0.00(+14.29%)
May 11, 2022 0.0008 0.0009 0.0007 0.0007 194,082,864 +0.00(+0.00%)
May 10, 2022 0.0008 0.0008 0.0007 0.0007 58,038,304 -0.00(-12.50%)
May 09, 2022 0.0009 0.0009 0.0007 0.0008 108,095,000 +0.00(+0.00%)
May 06, 2022 0.0008 0.0009 0.0007 0.0008 129,341,624 +0.00(+14.29%)
May 05, 2022 0.0008 0.0009 0.0007 0.0007 69,042,704 -0.00(-12.50%)
May 04, 2022 0.0009 0.0009 0.0007 0.0008 53,462,580 +0.00(+0.00%)
May 03, 2022 0.0008 0.0009 0.0008 0.0008 156,486,384 -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.