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 (%)
May 29, 2020 0.0072 0.0073 0.0065 0.0070 7,206,000 -0.00(-1.41%)
May 28, 2020 0.0086 0.0086 0.0064 0.0071 37,405,396 -0.00(-4.05%)
May 27, 2020 0.0085 0.0090 0.0070 0.0074 61,569,248 -0.00(-3.90%)
May 26, 2020 0.0065 0.0081 0.0055 0.0077 47,782,128 +0.00(+24.19%)
May 22, 2020 0.0073 0.0074 0.0056 0.0062 34,243,700 -0.00(-10.14%)
May 21, 2020 0.0070 0.0075 0.0060 0.0069 19,569,184 +0.00(+15.00%)
May 20, 2020 0.0059 0.0060 0.0055 0.0060 21,482,724 +0.00(+9.09%)
May 19, 2020 0.0065 0.0065 0.0051 0.0055 19,519,444 -0.00(-15.38%)
May 18, 2020 0.0074 0.0074 0.0060 0.0065 8,165,012 +0.00(+8.33%)
May 15, 2020 0.0058 0.0060 0.0050 0.0060 7,932,400 +0.00(+0.00%)
May 14, 2020 0.0058 0.0060 0.0050 0.0060 6,745,282 +0.00(+5.26%)
May 13, 2020 0.0060 0.0063 0.0049 0.0057 12,755,371 -0.00(-5.00%)
May 12, 2020 0.0064 0.0068 0.0053 0.0060 15,123,941 -0.00(-6.25%)
May 11, 2020 0.0068 0.0075 0.0061 0.0064 21,358,016 -0.00(-5.88%)
May 08, 2020 0.0078 0.0080 0.0063 0.0068 16,477,600 -0.00(-6.85%)
May 07, 2020 0.0080 0.0086 0.0064 0.0073 17,368,132 -0.00(-5.19%)
May 06, 2020 0.0078 0.0080 0.0070 0.0077 5,392,855 +0.00(+6.94%)
May 05, 2020 0.0075 0.0080 0.0072 0.0072 5,721,867 +0.00(+1.41%)
May 04, 2020 0.0080 0.0085 0.0070 0.0071 7,544,188 -0.00(-5.33%)
May 01, 2020 0.0080 0.0084 0.0069 0.0075 9,917,100 -0.00(-6.25%)
Apr 30, 2020 0.0087 0.0088 0.0072 0.0080 7,985,037 -0.00(-6.98%)
Apr 29, 2020 0.0090 0.0097 0.0080 0.0086 7,969,213 -0.00(-2.27%)
Apr 28, 2020 0.0102 0.0102 0.0078 0.0088 10,201,344 -0.00(-4.35%)
Apr 27, 2020 0.0110 0.0130 0.0091 0.0092 13,223,425 -0.00(-12.38%)
Apr 24, 2020 0.0119 0.0120 0.0102 0.0105 8,127,300 -0.00(-11.76%)
Apr 23, 2020 0.0130 0.0137 0.0113 0.0119 5,026,212 -0.00(-0.83%)
Apr 22, 2020 0.0132 0.0140 0.0119 0.0120 6,320,414 +0.00(+0.00%)
Apr 21, 2020 0.0135 0.0140 0.0120 0.0120 3,329,206 -0.00(-12.41%)
Apr 20, 2020 0.0155 0.0155 0.0135 0.0137 2,009,296 +0.00(+1.48%)
Apr 17, 2020 0.0170 0.0200 0.0125 0.0135 1,454,600 +0.00(+8.00%)
Apr 16, 2020 0.0190 0.0190 0.0118 0.0125 8,348,995 -0.00(-10.07%)
Apr 15, 2020 0.0150 0.0155 0.0136 0.0139 2,809,485 -0.00(-4.14%)
Apr 14, 2020 0.0163 0.0163 0.0140 0.0145 4,291,789 -0.00(-7.64%)
Apr 13, 2020 0.0170 0.0170 0.0151 0.0157 1,702,744 -0.00(-3.68%)
Apr 09, 2020 0.0157 0.0163 0.0135 0.0163 3,742,600 +0.00(+4.49%)
Apr 08, 2020 0.0130 0.0163 0.0130 0.0156 1,467,017 -0.00(-3.11%)
Apr 07, 2020 0.0172 0.0173 0.0154 0.0161 2,368,726 -0.00(-2.42%)
Apr 06, 2020 0.0165 0.0200 0.0159 0.0165 2,726,253 +0.00(+3.13%)
Apr 03, 2020 0.0184 0.0210 0.0150 0.0160 3,660,700 -0.00(-17.95%)
Apr 02, 2020 0.0185 0.0199 0.0175 0.0195 2,590,677 -0.00(-2.01%)
Apr 01, 2020 0.0180 0.0199 0.0175 0.0199 1,480,406 +0.00(+12.43%)
Mar 31, 2020 0.0220 0.0275 0.0175 0.0177 5,784,274 -0.00(-19.55%)
Mar 30, 2020 0.0310 0.0310 0.0200 0.0220 2,280,400 -0.00(-3.93%)
Mar 27, 2020 0.0250 0.0275 0.0185 0.0229 6,365,000 -0.00(-8.40%)
Mar 26, 2020 0.0175 0.0265 0.0173 0.0250 4,453,200 +0.01(+47.06%)
Mar 25, 2020 0.0135 0.0190 0.0130 0.0170 2,755,697 +0.00(+8.28%)
Mar 24, 2020 0.0142 0.0196 0.0135 0.0157 4,081,996 +0.00(+1.29%)
Mar 23, 2020 0.0230 0.0230 0.0130 0.0155 2,893,423 +0.00(+3.33%)
Mar 20, 2020 0.0188 0.0195 0.0121 0.0150 4,784,300 -0.00(-9.09%)
Mar 19, 2020 0.0200 0.0200 0.0155 0.0165 4,989,272 -0.00(-23.26%)
Mar 18, 2020 0.0221 0.0275 0.0155 0.0215 5,783,331 -0.01(-18.87%)
Mar 17, 2020 0.0320 0.0320 0.0221 0.0265 2,641,823 -0.00(-11.67%)
Mar 16, 2020 0.0290 0.0320 0.0270 0.0300 588,138 +0.00(+7.14%)
Mar 13, 2020 0.0250 0.0345 0.0250 0.0280 1,110,800 +0.00(+3.70%)
Mar 12, 2020 0.0297 0.0350 0.0250 0.0270 976,675 -0.01(-20.59%)
Mar 11, 2020 0.0275 0.0350 0.0275 0.0340 963,803 +0.01(+36.00%)
Mar 10, 2020 0.0350 0.0350 0.0250 0.0250 1,059,361 -0.01(-21.87%)
Mar 09, 2020 0.0326 0.0350 0.0300 0.0320 695,992 -0.00(-4.48%)
Mar 06, 2020 0.0343 0.0355 0.0310 0.0335 905,100 -0.00(-1.47%)
Mar 05, 2020 0.0320 0.0380 0.0312 0.0340 485,596 +0.00(+5.26%)
Mar 04, 2020 0.0330 0.0350 0.0300 0.0323 551,457 -0.00(-2.12%)
Mar 03, 2020 0.0260 0.0340 0.0260 0.0330 735,967 +0.00(+3.13%)
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.