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: 3:54 PM EDT, May 1, 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 (%)
Sep 30, 2019 0.1526 0.1690 0.1400 0.1550 349,487 +0.15(+2572.41%)
Aug 30, 2019 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Aug 29, 2019 0.0060 0.0062 0.0051 0.0058 5,709,264 -0.00(-1.69%)
Aug 28, 2019 0.0068 0.0069 0.0056 0.0059 7,334,670 -0.00(-10.61%)
Aug 27, 2019 0.0067 0.0070 0.0066 0.0066 3,680,451 -0.00(-2.94%)
Aug 26, 2019 0.0071 0.0072 0.0066 0.0068 4,827,418 -0.00(-4.23%)
Aug 23, 2019 0.0074 0.0074 0.0067 0.0071 3,393,000 -0.00(-1.39%)
Aug 22, 2019 0.0075 0.0075 0.0067 0.0072 6,230,220 +0.00(+2.86%)
Aug 21, 2019 0.0069 0.0074 0.0065 0.0070 10,003,067 -0.00(-1.41%)
Aug 20, 2019 0.0079 0.0079 0.0070 0.0071 16,064,156 -0.00(-7.79%)
Aug 19, 2019 0.0072 0.0079 0.0066 0.0077 13,281,981 +0.00(+13.24%)
Aug 16, 2019 0.0070 0.0072 0.0065 0.0068 6,772,000 -0.00(-2.86%)
Aug 15, 2019 0.0069 0.0072 0.0060 0.0070 18,160,540 +0.00(+11.11%)
Aug 14, 2019 0.0053 0.0072 0.0051 0.0063 36,907,304 +0.00(+23.53%)
Aug 13, 2019 0.0051 0.0052 0.0048 0.0051 5,479,145 +0.00(+6.25%)
Aug 12, 2019 0.0050 0.0052 0.0046 0.0048 6,128,511 -0.00(-4.00%)
Aug 09, 2019 0.0049 0.0052 0.0043 0.0050 9,601,300 +0.00(+8.70%)
Aug 08, 2019 0.0042 0.0053 0.0042 0.0046 18,246,120 +0.00(+12.20%)
Aug 07, 2019 0.0042 0.0044 0.0040 0.0041 8,723,913 -0.00(-2.38%)
Aug 06, 2019 0.0045 0.0048 0.0040 0.0042 10,952,820 +0.00(+0.00%)
Aug 05, 2019 0.0051 0.0054 0.0040 0.0042 11,205,041 -0.00(-17.65%)
Aug 02, 2019 0.0055 0.0056 0.0050 0.0051 6,893,700 -0.00(-5.56%)
Aug 01, 2019 0.0058 0.0062 0.0045 0.0054 19,977,760 -0.00(-10.00%)
Jul 31, 2019 0.0064 0.0064 0.0057 0.0060 14,033,658 -0.00(-3.23%)
Jul 30, 2019 0.0064 0.0066 0.0060 0.0062 8,915,616 +0.00(+1.64%)
Jul 29, 2019 0.0062 0.0064 0.0060 0.0061 8,392,311 -0.00(-1.61%)
Jul 26, 2019 0.0066 0.0066 0.0062 0.0062 9,264,200 -0.00(-1.59%)
Jul 25, 2019 0.0064 0.0066 0.0062 0.0063 7,653,078 +0.00(+0.00%)
Jul 24, 2019 0.0064 0.0067 0.0063 0.0063 6,673,482 -0.00(-1.56%)
Jul 23, 2019 0.0068 0.0069 0.0062 0.0064 9,020,442 +0.00(+0.00%)
Jul 22, 2019 0.0067 0.0070 0.0061 0.0064 6,517,473 -0.00(-7.25%)
Jul 19, 2019 0.0069 0.0072 0.0067 0.0069 3,970,200 -0.00(-1.43%)
Jul 18, 2019 0.0070 0.0075 0.0068 0.0070 11,736,400 -0.00(-5.41%)
Jul 17, 2019 0.0070 0.0079 0.0067 0.0074 11,129,152 +0.00(+4.23%)
Jul 16, 2019 0.0070 0.0078 0.0070 0.0071 7,513,559 -0.00(-5.33%)
Jul 15, 2019 0.0075 0.0088 0.0069 0.0075 4,684,813 +0.00(+0.00%)
Jul 12, 2019 0.0083 0.0086 0.0071 0.0075 6,246,400 -0.00(-3.85%)
Jul 11, 2019 0.0090 0.0090 0.0071 0.0078 9,013,077 -0.00(-7.14%)
Jul 10, 2019 0.0080 0.0092 0.0080 0.0084 12,561,895 +0.00(+7.69%)
Jul 09, 2019 0.0068 0.0080 0.0068 0.0078 10,238,495 +0.00(+11.43%)
Jul 08, 2019 0.0067 0.0072 0.0065 0.0070 13,587,592 +0.00(+2.94%)
Jul 05, 2019 0.0085 0.0086 0.0061 0.0068 43,193,100 -0.00(-21.84%)
Jul 03, 2019 0.0093 0.0100 0.0080 0.0087 35,051,400 -0.00(-18.69%)
Jul 02, 2019 0.0104 0.0110 0.0102 0.0107 8,089,743 +0.00(+2.88%)
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.