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: 3:57 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 0.0082 0.0086 0.0074 0.0075 1,266,315 -0.00(-8.54%)
Jun 29, 2016 0.0085 0.0085 0.0076 0.0082 193,680 +0.00(+5.13%)
Jun 28, 2016 0.0078 0.0082 0.0075 0.0078 736,151 +0.00(+2.63%)
Jun 27, 2016 0.0090 0.0090 0.0076 0.0076 1,522,492 -0.00(-2.56%)
Jun 24, 2016 0.0084 0.0085 0.0078 0.0078 245,846 -0.00(-7.14%)
Jun 23, 2016 0.0086 0.0087 0.0079 0.0084 347,210 -0.00(-2.33%)
Jun 22, 2016 0.0088 0.0095 0.0080 0.0086 806,024 -0.00(-2.27%)
Jun 21, 2016 0.0089 0.0098 0.0080 0.0088 605,863 +0.00(+1.15%)
Jun 20, 2016 0.0080 0.0100 0.0080 0.0087 1,355,427 +0.00(+8.75%)
Jun 17, 2016 0.0087 0.0090 0.0079 0.0080 916,300 -0.00(-3.61%)
Jun 16, 2016 0.0090 0.0090 0.0079 0.0083 262,249 +0.00(+3.75%)
Jun 15, 2016 0.0079 0.0086 0.0079 0.0080 354,842 +0.00(+2.56%)
Jun 14, 2016 0.0094 0.0095 0.0078 0.0078 609,783 -0.00(-10.34%)
Jun 13, 2016 0.0077 0.0088 0.0074 0.0087 2,095,914 +0.00(+11.54%)
Jun 10, 2016 0.0088 0.0088 0.0076 0.0078 382,589 -0.00(-11.36%)
Jun 09, 2016 0.0095 0.0095 0.0077 0.0088 643,301 -0.00(-7.37%)
Jun 08, 2016 0.0097 0.0097 0.0084 0.0095 401,163 +0.00(+10.47%)
Jun 07, 2016 0.0100 0.0100 0.0083 0.0086 596,717 +0.00(+1.18%)
Jun 06, 2016 0.0083 0.0085 0.0075 0.0085 469,304 +0.00(+2.88%)
Jun 03, 2016 0.0088 0.0089 0.0077 0.0083 222,742 +0.00(+7.30%)
Jun 02, 2016 0.0088 0.0092 0.0077 0.0077 747,260 -0.00(-11.49%)
Jun 01, 2016 0.0082 0.0098 0.0082 0.0087 860,909 -0.00(-1.14%)
May 31, 2016 0.0085 0.0088 0.0082 0.0088 570,493 +0.00(+7.32%)
May 27, 2016 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
May 26, 2016 0.0084 0.0084 0.0078 0.0083 224,178 +0.00(+2.47%)
May 25, 2016 0.0085 0.0085 0.0075 0.0081 2,381,203 +0.00(+3.85%)
May 24, 2016 0.0080 0.0085 0.0078 0.0078 514,800 +0.00(+0.00%)
May 23, 2016 0.0080 0.0087 0.0076 0.0078 1,363,712 -0.00(-1.27%)
May 20, 2016 0.0092 0.0092 0.0079 0.0079 2,020,534 -0.00(-14.13%)
May 19, 2016 0.0100 0.0100 0.0092 0.0092 189,493 -0.00(-3.16%)
May 18, 2016 0.0088 0.0095 0.0081 0.0095 1,516,214 +0.00(+5.56%)
May 17, 2016 0.0100 0.0100 0.0089 0.0090 1,875,601 -0.00(-10.00%)
May 16, 2016 0.0090 0.0100 0.0090 0.0100 975,678 +0.00(+2.04%)
May 13, 2016 0.0095 0.0100 0.0090 0.0098 1,157,694 +0.00(+12.64%)
May 12, 2016 0.0104 0.0104 0.0080 0.0087 3,463,416 -0.00(-15.53%)
May 11, 2016 0.0112 0.0125 0.0096 0.0103 4,159,442 -0.00(-6.36%)
May 10, 2016 0.0115 0.0115 0.0103 0.0110 1,710,474 +0.00(+0.00%)
May 09, 2016 0.0106 0.0117 0.0101 0.0110 3,614,131 -0.00(-2.65%)
May 06, 2016 0.0121 0.0126 0.0109 0.0113 3,860,851 -0.00(-5.83%)
May 05, 2016 0.0101 0.0120 0.0099 0.0120 7,853,437 +0.00(+21.21%)
May 04, 2016 0.0090 0.0109 0.0090 0.0099 4,964,567 +0.00(+10.00%)
May 03, 2016 0.0100 0.0100 0.0087 0.0090 350,329 -0.00(-10.00%)
May 02, 2016 0.0094 0.0100 0.0091 0.0100 840,983 +0.00(+8.70%)
Apr 29, 2016 0.0105 0.0110 0.0092 0.0092 2,673,885 -0.00(-12.38%)
Apr 28, 2016 0.0097 0.0105 0.0093 0.0105 1,934,331 +0.00(+14.62%)
Apr 27, 2016 0.0096 0.0097 0.0083 0.0092 649,064 +0.00(+1.79%)
Apr 26, 2016 0.0088 0.0095 0.0080 0.0090 2,221,856 +0.00(+15.38%)
Apr 25, 2016 0.0092 0.0098 0.0075 0.0078 4,245,897 -0.00(-15.22%)
Apr 22, 2016 0.0096 0.0106 0.0086 0.0092 1,312,300 -0.00(-3.16%)
Apr 21, 2016 0.0100 0.0100 0.0080 0.0095 2,123,285 +0.00(+5.56%)
Apr 20, 2016 0.0105 0.0120 0.0082 0.0090 3,671,590 -0.00(-10.00%)
Apr 19, 2016 0.0145 0.0145 0.0091 0.0100 9,443,883 -0.00(-9.09%)
Apr 18, 2016 0.0078 0.0120 0.0073 0.0110 13,211,589 +0.00(+50.68%)
Apr 15, 2016 0.0077 0.0077 0.0064 0.0073 1,140,029 +0.00(+5.80%)
Apr 14, 2016 0.0070 0.0080 0.0063 0.0069 3,247,258 +0.00(+1.47%)
Apr 13, 2016 0.0063 0.0070 0.0061 0.0068 2,315,103 +0.00(+9.68%)
Apr 12, 2016 0.0070 0.0070 0.0056 0.0062 2,389,322 -0.00(-3.13%)
Apr 11, 2016 0.0070 0.0070 0.0059 0.0064 1,026,076 -0.00(-4.48%)
Apr 08, 2016 0.0062 0.0068 0.0062 0.0067 2,353,666 +0.00(+8.06%)
Apr 07, 2016 0.0063 0.0063 0.0058 0.0062 233,900 -0.00(-4.62%)
Apr 06, 2016 0.0067 0.0070 0.0062 0.0065 1,731,039 +0.00(+0.00%)
Apr 05, 2016 0.0065 0.0065 0.0050 0.0065 778,188 +0.00(+0.00%)
Apr 04, 2016 0.0059 0.0074 0.0057 0.0065 485,071 +0.00(+18.18%)
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.