Skip to main content

Marijuana Company of America Inc (OP: MCOA )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 0.0810 0.0810 0.0810 0 +0.01(+14.08%)
Dec 29, 2016 0.0747 0.0760 0.0640 0.0710 14,855,124 +0.00(+1.61%)
Dec 28, 2016 0.0835 0.0880 0.0655 0.0699 33,536,316 -0.01(-9.60%)
Dec 27, 2016 0.0530 0.0800 0.0520 0.0773 51,502,048 +0.03(+51.27%)
Dec 23, 2016 0.0511 0.0511 0.0511 0 +0.01(+13.56%)
Dec 22, 2016 0.0449 0.0465 0.0421 0.0450 4,531,842 -0.00(-3.23%)
Dec 21, 2016 0.0460 0.0470 0.0445 0.0465 1,921,134 +0.00(+1.09%)
Dec 20, 2016 0.0465 0.0470 0.0431 0.0460 4,509,504 -0.00(-2.13%)
Dec 19, 2016 0.0461 0.0495 0.0440 0.0470 3,963,929 +0.00(+2.17%)
Dec 16, 2016 0.0470 0.0485 0.0440 0.0460 2,759,511 +0.00(+0.00%)
Dec 15, 2016 0.0496 0.0530 0.0440 0.0460 12,276,549 -0.00(-7.82%)
Dec 14, 2016 0.0435 0.0540 0.0423 0.0499 15,134,400 +0.01(+13.67%)
Dec 13, 2016 0.0432 0.0444 0.0420 0.0439 5,292,923 +0.00(+3.29%)
Dec 12, 2016 0.0445 0.0460 0.0405 0.0425 6,041,805 -0.00(-4.47%)
Dec 09, 2016 0.0460 0.0463 0.0440 0.0445 9,886,101 -0.00(-3.49%)
Dec 08, 2016 0.0494 0.0499 0.0451 0.0461 9,920,740 -0.00(-7.62%)
Dec 07, 2016 0.0528 0.0530 0.0480 0.0499 7,908,509 -0.00(-5.85%)
Dec 06, 2016 0.0550 0.0570 0.0500 0.0530 8,367,165 -0.00(-6.85%)
Dec 05, 2016 0.0532 0.0590 0.0479 0.0569 17,881,818 +0.00(+8.38%)
Dec 02, 2016 0.0485 0.0541 0.0465 0.0525 8,035,093 +0.00(+9.69%)
Dec 01, 2016 0.0540 0.0550 0.0470 0.0479 8,578,531 -0.01(-11.37%)
Nov 30, 2016 0.0550 0.0570 0.0500 0.0540 7,346,010 +0.00(+3.85%)
Nov 29, 2016 0.0545 0.0560 0.0470 0.0520 15,848,156 -0.00(-5.45%)
Nov 28, 2016 0.0620 0.0698 0.0515 0.0550 34,165,400 -0.01(-9.84%)
Nov 25, 2016 0.0512 0.0614 0.0410 0.0610 19,392,128 +0.01(+22.24%)
Nov 23, 2016 0.0499 0.0499 0.0499 0 +0.01(+37.85%)
Nov 22, 2016 0.0498 0.0498 0.0328 0.0362 31,499,608 -0.01(-24.58%)
Nov 21, 2016 0.0580 0.0595 0.0401 0.0480 24,732,548 -0.01(-17.07%)
Nov 18, 2016 0.0710 0.0714 0.0555 0.0579 22,595,338 -0.01(-13.61%)
Nov 17, 2016 0.0710 0.0740 0.0630 0.0670 21,243,592 -0.00(-4.96%)
Nov 16, 2016 0.0755 0.0870 0.0664 0.0705 20,497,784 -0.00(-3.42%)
Nov 15, 2016 0.0765 0.0918 0.0620 0.0730 50,059,852 +0.00(+0.00%)
Nov 14, 2016 0.0580 0.0785 0.0480 0.0730 62,041,244 +0.02(+28.98%)
Nov 11, 2016 0.0265 0.0575 0.0260 0.0566 96,578,768 +0.02(+75.78%)
Nov 10, 2016 0.0716 0.0739 0.0312 0.0322 91,635,448 -0.04(-57.91%)
Nov 09, 2016 0.1200 0.1270 0.1050 0.0765 34,824,656 -0.04(-36.12%)
Nov 08, 2016 0.1338 0.1380 0.1152 0.1197 20,171,268 -0.01(-10.63%)
Nov 07, 2016 0.1401 0.1461 0.1031 0.1340 35,668,284 +0.00(+3.72%)
Nov 04, 2016 0.1383 0.1480 0.0910 0.1292 38,310,776 +0.01(+6.60%)
Nov 03, 2016 0.1368 0.1985 0.0830 0.1212 89,350,944 +0.00(+1.85%)
Nov 02, 2016 0.0800 0.1225 0.0720 0.1190 47,342,344 +0.05(+71.22%)
Nov 01, 2016 0.0530 0.0700 0.0520 0.0695 32,753,460 +0.02(+35.74%)
Oct 31, 2016 0.0415 0.0555 0.0401 0.0512 25,968,836 +0.01(+38.75%)
Oct 28, 2016 0.0350 0.0388 0.0311 0.0369 8,090,839 +0.00(+15.31%)
Oct 27, 2016 0.0385 0.0399 0.0290 0.0320 9,437,472 -0.00(-8.57%)
Oct 26, 2016 0.0425 0.0430 0.0253 0.0350 20,204,634 -0.00(-10.26%)
Oct 25, 2016 0.0389 0.0430 0.0350 0.0390 33,828,068 +0.01(+16.68%)
Oct 24, 2016 0.0231 0.0360 0.0230 0.0334 30,594,122 +0.01(+53.32%)
Oct 21, 2016 0.0205 0.0244 0.0195 0.0218 27,638,916 +0.00(+16.58%)
Oct 20, 2016 0.0183 0.0191 0.0179 0.0187 10,814,601 +0.00(+5.06%)
Oct 19, 2016 0.0192 0.0195 0.0171 0.0178 13,047,036 -0.00(-8.72%)
Oct 18, 2016 0.0160 0.0220 0.0160 0.0195 31,479,652 +0.00(+21.87%)
Oct 17, 2016 0.0145 0.0160 0.0111 0.0160 27,601,026 +0.00(+17.51%)
Oct 14, 2016 0.0165 0.0165 0.0129 0.0136 13,582,875 -0.00(-12.15%)
Oct 13, 2016 0.0170 0.0172 0.0140 0.0155 19,498,072 -0.00(-8.82%)
Oct 12, 2016 0.0140 0.0179 0.0130 0.0170 26,031,096 +0.00(+25.00%)
Oct 11, 2016 0.0130 0.0150 0.0130 0.0136 18,393,540 +0.00(+8.80%)
Oct 10, 2016 0.0125 0.0140 0.0115 0.0125 15,744,740 +0.00(+10.62%)
Oct 07, 2016 0.0105 0.0126 0.0102 0.0113 23,882,956 +0.00(+10.78%)
Oct 06, 2016 0.0120 0.0120 0.0095 0.0102 19,862,644 -0.00(-7.27%)
Oct 05, 2016 0.0158 0.0160 0.0094 0.0110 39,835,680 -0.00(-24.14%)
Oct 04, 2016 0.0102 0.0176 0.0102 0.0145 44,945,200 +0.00(+45.00%)
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.