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 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 22, 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 (%)
Dec 31, 2021 0.0013 0.0014 0.0011 0.0012 92,438,960 -0.00(-7.69%)
Dec 30, 2021 0.0012 0.0014 0.0011 0.0013 99,764,008 +0.00(+8.33%)
Dec 29, 2021 0.0012 0.0014 0.0010 0.0012 119,608,112 -0.00(-7.69%)
Dec 28, 2021 0.0013 0.0014 0.0011 0.0013 68,567,160 +0.00(+0.00%)
Dec 27, 2021 0.0013 0.0014 0.0012 0.0013 58,122,820 +0.00(+0.00%)
Dec 23, 2021 0.0012 0.0013 0.0012 0.0013 24,351,804 +0.00(+8.33%)
Dec 22, 2021 0.0012 0.0014 0.0011 0.0012 27,700,134 -0.00(-7.69%)
Dec 21, 2021 0.0012 0.0014 0.0011 0.0013 62,677,188 +0.00(+8.33%)
Dec 20, 2021 0.0014 0.0015 0.0010 0.0012 323,812,416 -0.00(-14.29%)
Dec 17, 2021 0.0015 0.0017 0.0013 0.0014 122,199,592 -0.00(-6.67%)
Dec 16, 2021 0.0017 0.0017 0.0015 0.0015 40,749,484 +0.00(+0.00%)
Dec 15, 2021 0.0016 0.0017 0.0015 0.0015 90,865,016 +0.00(+0.00%)
Dec 14, 2021 0.0016 0.0016 0.0015 0.0015 25,928,476 -0.00(-6.25%)
Dec 13, 2021 0.0017 0.0018 0.0015 0.0016 43,795,928 +0.00(+0.00%)
Dec 10, 2021 0.0015 0.0018 0.0015 0.0016 58,829,332 +0.00(+6.67%)
Dec 09, 2021 0.0016 0.0016 0.0015 0.0015 21,215,742 +0.00(+7.14%)
Dec 08, 2021 0.0015 0.0016 0.0013 0.0014 56,999,992 +0.00(+0.00%)
Dec 07, 2021 0.0017 0.0017 0.0013 0.0014 113,766,488 -0.00(-6.67%)
Dec 06, 2021 0.0019 0.0019 0.0014 0.0015 146,800,208 -0.00(-16.67%)
Dec 03, 2021 0.0020 0.0021 0.0018 0.0018 48,720,992 -0.00(-10.00%)
Dec 02, 2021 0.0021 0.0022 0.0018 0.0020 27,769,036 -0.00(-4.76%)
Dec 01, 2021 0.0022 0.0023 0.0019 0.0021 41,171,372 -0.00(-4.55%)
Nov 30, 2021 0.0021 0.0023 0.0019 0.0022 52,376,988 -0.00(-4.35%)
Nov 29, 2021 0.0022 0.0024 0.0021 0.0023 31,385,554 -0.00(-4.17%)
Nov 26, 2021 0.0024 0.0024 0.0022 0.0024 6,583,261 +0.00(+4.35%)
Nov 24, 2021 0.0022 0.0024 0.0022 0.0023 30,209,282 -0.00(-4.17%)
Nov 23, 2021 0.0026 0.0026 0.0021 0.0024 40,062,948 -0.00(-4.00%)
Nov 22, 2021 0.0024 0.0027 0.0024 0.0025 26,486,280 +0.00(+0.00%)
Nov 19, 2021 0.0027 0.0027 0.0024 0.0025 22,969,840 +0.00(+0.00%)
Nov 18, 2021 0.0028 0.0025 0.0024 0.0025 26,487,264 -0.00(-3.85%)
Nov 17, 2021 0.0025 0.0028 0.0024 0.0026 33,294,292 +0.00(+0.00%)
Nov 16, 2021 0.0027 0.0029 0.0023 0.0026 57,749,512 -0.00(-7.14%)
Nov 15, 2021 0.0030 0.0030 0.0025 0.0028 89,588,832 +0.00(+3.70%)
Nov 12, 2021 0.0024 0.0028 0.0023 0.0027 75,861,160 +0.00(+17.39%)
Nov 11, 2021 0.0022 0.0023 0.0020 0.0023 46,747,752 +0.00(+9.52%)
Nov 10, 2021 0.0020 0.0021 23,557,572 +0.00(+0.00%)
Nov 09, 2021 0.0021 0.0022 0.0020 0.0021 26,019,976 -0.00(-4.55%)
Nov 08, 2021 0.0023 0.0023 0.0019 0.0022 82,657,568 +0.00(+0.00%)
Nov 05, 2021 0.0020 0.0022 0.0020 0.0022 13,043,108 +0.00(+4.76%)
Nov 04, 2021 0.0022 0.0023 0.0020 0.0021 33,900,384 -0.00(-4.55%)
Nov 03, 2021 0.0021 0.0022 0.0020 0.0022 23,059,648 +0.00(+10.00%)
Nov 02, 2021 0.0020 0.0021 0.0020 0.0020 21,036,710 -0.00(-4.76%)
Nov 01, 2021 0.0021 0.0020 0.0020 0.0021 26,192,120 +0.00(+5.00%)
Oct 29, 2021 0.0020 0.0021 0.0019 0.0020 26,153,104 +0.00(+0.00%)
Oct 28, 2021 0.0022 0.0022 0.0019 0.0020 94,511,032 -0.00(-4.76%)
Oct 27, 2021 0.0024 0.0024 0.0020 0.0021 57,079,160 -0.00(-4.55%)
Oct 26, 2021 0.0024 0.0022 126,200,800 -0.00(-8.33%)
Oct 25, 2021 0.0028 0.0029 0.0024 0.0024 68,609,096 -0.00(-7.69%)
Oct 22, 2021 0.0029 0.0029 0.0026 0.0026 95,342,696 -0.00(-10.34%)
Oct 21, 2021 0.0029 0.0030 0.0028 0.0029 55,386,500 +0.00(+0.00%)
Oct 20, 2021 0.0032 0.0032 0.0029 0.0029 48,682,680 -0.00(-6.45%)
Oct 19, 2021 0.0030 0.0032 0.0029 0.0031 34,410,732 +0.00(+3.33%)
Oct 18, 2021 0.0029 0.0030 0.0029 0.0030 15,425,942 +0.00(+3.45%)
Oct 15, 2021 0.0030 0.0032 0.0029 0.0029 24,749,240 -0.00(-6.45%)
Oct 14, 2021 0.0029 0.0031 0.0028 0.0031 28,866,502 +0.00(+6.90%)
Oct 13, 2021 0.0029 0.0029 0.0027 0.0029 19,408,322 +0.00(+7.41%)
Oct 12, 2021 0.0027 0.0028 0.0027 0.0027 14,050,344 +0.00(+0.00%)
Oct 11, 2021 0.0026 0.0028 0.0026 0.0027 51,548,020 +0.00(+0.00%)
Oct 08, 2021 0.0028 0.0029 0.0027 0.0027 27,278,700 -0.00(-3.57%)
Oct 07, 2021 0.0029 0.0029 0.0028 0.0028 15,175,971 +0.00(+0.00%)
Oct 06, 2021 0.0030 0.0031 0.0028 0.0028 36,085,508 +0.00(+0.00%)
Oct 05, 2021 0.0030 0.0031 0.0028 0.0028 36,328,240 -0.00(-3.45%)
Oct 04, 2021 0.0030 0.0030 0.0028 0.0029 34,938,632 +0.00(+0.00%)
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.