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: 3:40 PM EDT, May 8, 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 31, 2018 0.0275 0.0318 0.0270 0.0312 6,794,827 +0.00(+15.13%)
Jul 30, 2018 0.0291 0.0300 0.0270 0.0271 6,630,949 -0.00(-4.91%)
Jul 27, 2018 0.0279 0.0299 0.0273 0.0285 4,971,500 -0.00(-3.42%)
Jul 26, 2018 0.0299 0.0304 0.0280 0.0295 5,668,138 -0.00(-2.93%)
Jul 25, 2018 0.0297 0.0305 0.0285 0.0304 6,939,759 -0.00(-0.33%)
Jul 24, 2018 0.0305 0.0310 0.0295 0.0305 7,576,390 +0.00(+0.00%)
Jul 23, 2018 0.0318 0.0320 0.0301 0.0305 6,564,051 -0.00(-3.17%)
Jul 20, 2018 0.0318 0.0330 0.0305 0.0315 6,162,410 -0.00(-0.32%)
Jul 19, 2018 0.0350 0.0352 0.0305 0.0316 11,685,102 -0.00(-9.71%)
Jul 18, 2018 0.0321 0.0355 0.0310 0.0350 12,527,315 +0.00(+11.11%)
Jul 17, 2018 0.0303 0.0319 0.0303 0.0315 5,265,571 +0.00(+3.45%)
Jul 16, 2018 0.0326 0.0330 0.0303 0.0305 5,452,576 -0.00(-6.74%)
Jul 13, 2018 0.0340 0.0350 0.0311 0.0326 4,940,845 -0.00(-0.46%)
Jul 12, 2018 0.0323 0.0350 0.0306 0.0328 4,937,329 -0.00(-2.09%)
Jul 11, 2018 0.0331 0.0340 0.0310 0.0335 7,354,453 +0.00(+3.08%)
Jul 10, 2018 0.0318 0.0367 0.0311 0.0325 6,989,253 +0.00(+1.25%)
Jul 09, 2018 0.0343 0.0350 0.0310 0.0321 9,917,733 -0.00(-6.96%)
Jul 06, 2018 0.0350 0.0362 0.0330 0.0345 9,159,433 -0.00(-1.43%)
Jul 05, 2018 0.0367 0.0387 0.0350 0.0350 11,514,884 -0.00(-0.85%)
Jul 03, 2018 0.0353 0.0353 0.0353 0 -0.00(-11.53%)
Jul 02, 2018 0.0380 0.0400 0.0380 0.0399 4,504,339 +0.00(+3.91%)
Jun 29, 2018 0.0387 0.0420 0.0370 0.0384 7,074,869 +0.00(+0.52%)
Jun 28, 2018 0.0417 0.0430 0.0361 0.0382 12,720,141 -0.00(-8.39%)
Jun 27, 2018 0.0428 0.0440 0.0401 0.0417 6,090,614 -0.00(-2.57%)
Jun 26, 2018 0.0448 0.0479 0.0421 0.0428 6,748,566 -0.00(-7.16%)
Jun 25, 2018 0.0473 0.0490 0.0440 0.0461 10,793,149 -0.00(-1.91%)
Jun 22, 2018 0.0490 0.0490 0.0441 0.0470 12,618,452 -0.00(-1.88%)
Jun 21, 2018 0.0473 0.0481 0.0435 0.0479 19,054,732 +0.00(+11.40%)
Jun 20, 2018 0.0396 0.0430 0.0390 0.0430 9,300,132 +0.00(+9.08%)
Jun 19, 2018 0.0365 0.0415 0.0360 0.0394 8,668,504 +0.00(+6.54%)
Jun 18, 2018 0.0395 0.0410 0.0370 0.0370 4,994,710 -0.00(-5.13%)
Jun 15, 2018 0.0408 0.0352 0.0390 10,397,139 -0.00(-4.41%)
Jun 14, 2018 0.0440 0.0442 0.0400 0.0408 12,263,237 -0.00(-6.42%)
Jun 13, 2018 0.0425 0.0440 0.0420 0.0436 7,817,948 +0.00(+2.11%)
Jun 12, 2018 0.0440 0.0460 0.0411 0.0427 8,132,894 -0.00(-2.95%)
Jun 11, 2018 0.0479 0.0495 0.0430 0.0440 10,531,831 -0.00(-6.38%)
Jun 08, 2018 0.0483 0.0495 0.0460 0.0470 9,968,899 -0.00(-2.69%)
Jun 07, 2018 0.0464 0.0499 0.0444 0.0483 9,246,065 +0.00(+5.00%)
Jun 06, 2018 0.0491 0.0499 0.0430 0.0460 16,823,742 -0.00(-5.54%)
Jun 05, 2018 0.0405 0.0497 0.0400 0.0487 28,251,222 +0.01(+22.06%)
Jun 04, 2018 0.0400 0.0408 0.0390 0.0399 6,278,995 +0.00(+0.25%)
Jun 01, 2018 0.0415 0.0415 0.0393 0.0398 8,034,621 -0.00(-2.93%)
May 31, 2018 0.0427 0.0430 0.0370 0.0410 12,736,758 -0.00(-2.15%)
May 30, 2018 0.0343 0.0422 0.0340 0.0419 20,526,036 +0.01(+24.33%)
May 29, 2018 0.0319 0.0337 0.0319 0.0337 4,715,133 +0.00(+3.37%)
May 25, 2018 0.0326 0.0326 0.0326 0 +0.00(+1.24%)
May 24, 2018 0.0325 0.0326 0.0300 0.0322 4,598,262 +0.00(+2.55%)
May 23, 2018 0.0305 0.0325 0.0302 0.0314 3,382,522 -0.00(-1.88%)
May 22, 2018 0.0316 0.0329 0.0295 0.0320 6,735,847 +0.00(+2.89%)
May 21, 2018 0.0326 0.0340 0.0305 0.0311 4,792,103 -0.00(-2.05%)
May 18, 2018 0.0324 0.0330 0.0307 0.0318 3,862,616 -0.00(-0.78%)
May 17, 2018 0.0300 0.0325 0.0290 0.0320 7,141,048 +0.00(+7.74%)
May 16, 2018 0.0300 0.0300 0.0290 0.0297 3,481,267 -0.00(-1.00%)
May 15, 2018 0.0288 0.0300 0.0278 0.0300 4,522,602 +0.00(+1.69%)
May 14, 2018 0.0295 0.0309 0.0286 0.0295 5,149,238 -0.00(-1.67%)
May 11, 2018 0.0302 0.0310 0.0290 0.0300 2,798,264 -0.00(-1.64%)
May 10, 2018 0.0300 0.0310 0.0296 0.0305 6,173,731 +0.00(+3.39%)
May 09, 2018 0.0276 0.0300 0.0276 0.0295 6,280,002 +0.00(+7.03%)
May 08, 2018 0.0288 0.0293 0.0272 0.0276 3,630,222 -0.00(-3.08%)
May 07, 2018 0.0288 0.0295 0.0274 0.0284 4,537,419 -0.00(-1.09%)
May 04, 2018 0.0270 0.0295 0.0270 0.0288 3,072,448 +0.00(+2.68%)
May 03, 2018 0.0286 0.0300 0.0268 0.0280 3,329,761 -0.00(-2.10%)
May 02, 2018 0.0300 0.0305 0.0275 0.0286 3,654,828 -0.00(-5.14%)
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.