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 (%)
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%)
Oct 03, 2016 0.0064 0.0100 0.0060 0.0100 35,177,008 +0.00(+66.67%)
Sep 30, 2016 0.0049 0.0060 0.0045 0.0060 14,227,722 +0.00(+27.66%)
Sep 29, 2016 0.0044 0.0048 0.0044 0.0047 3,689,774 +0.00(+6.82%)
Sep 28, 2016 0.0063 0.0063 0.0040 0.0044 2,475,430 -0.00(-2.22%)
Sep 27, 2016 0.0044 0.0046 0.0042 0.0045 5,853,721 +0.00(+4.65%)
Sep 26, 2016 0.0043 0.0046 0.0042 0.0043 6,727,062 -0.00(-1.38%)
Sep 23, 2016 0.0042 0.0045 0.0040 0.0044 6,800,556 +0.00(+1.40%)
Sep 22, 2016 0.0044 0.0045 0.0040 0.0043 5,291,508 -0.00(-4.44%)
Sep 21, 2016 0.0046 0.0046 0.0042 0.0045 2,240,179 +0.00(+9.76%)
Sep 20, 2016 0.0045 0.0046 0.0041 0.0041 1,042,010 -0.00(-6.82%)
Sep 19, 2016 0.0045 0.0045 0.0042 0.0044 701,933 -0.00(-2.22%)
Sep 16, 2016 0.0050 0.0050 0.0042 0.0045 1,404,567 +0.00(+4.65%)
Sep 15, 2016 0.0042 0.0043 0.0041 0.0043 199,754 +0.00(+3.61%)
Sep 14, 2016 0.0042 0.0043 0.0041 0.0042 1,901,372 +0.00(+3.75%)
Sep 13, 2016 0.0048 0.0048 0.0040 0.0040 1,455,227 +0.00(+0.00%)
Sep 12, 2016 0.0044 0.0048 0.0040 0.0040 3,064,122 -0.00(-9.09%)
Sep 09, 2016 0.0045 0.0046 0.0040 0.0044 4,833,961 -0.00(-2.22%)
Sep 08, 2016 0.0048 0.0048 0.0041 0.0045 410,994 -0.00(-2.17%)
Sep 07, 2016 0.0048 0.0048 0.0041 0.0046 2,617,383 +0.00(+2.22%)
Sep 06, 2016 0.0053 0.0060 0.0043 0.0045 1,706,209 +0.00(+0.00%)
Sep 02, 2016 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Sep 01, 2016 0.0047 0.0047 0.0043 0.0046 403,814 +0.00(+6.98%)
Aug 31, 2016 0.0047 0.0058 0.0043 0.0043 1,048,394 +0.00(+2.38%)
Aug 30, 2016 0.0052 0.0052 0.0042 0.0042 4,911,488 -0.00(-4.55%)
Aug 29, 2016 0.0047 0.0055 0.0042 0.0044 1,043,320 +0.00(+2.33%)
Aug 26, 2016 0.0044 0.0044 0.0042 0.0043 210,102 +0.00(+0.00%)
Aug 25, 2016 0.0048 0.0048 0.0040 0.0043 4,145,756 -0.00(-3.37%)
Aug 24, 2016 0.0050 0.0050 0.0040 0.0044 1,046,559 -0.00(-3.26%)
Aug 23, 2016 0.0047 0.0047 0.0046 0.0046 42,802 -0.00(-2.13%)
Aug 22, 2016 0.0044 0.0047 0.0042 0.0047 488,464 +0.00(+9.30%)
Aug 19, 2016 0.0041 0.0043 0.0040 0.0043 791,655 +0.00(+2.38%)
Aug 18, 2016 0.0045 0.0045 0.0037 0.0042 1,053,121 +0.00(+5.00%)
Aug 17, 2016 0.0042 0.0045 0.0036 0.0040 1,523,881 -0.00(-11.11%)
Aug 16, 2016 0.0046 0.0046 0.0040 0.0045 3,083,104 +0.00(+7.14%)
Aug 15, 2016 0.0055 0.0060 0.0035 0.0042 24,807,892 -0.00(-27.84%)
Aug 12, 2016 0.0056 0.0060 0.0052 0.0058 2,627,920 +0.00(+14.12%)
Aug 11, 2016 0.0068 0.0069 0.0051 0.0051 2,388,164 -0.00(-20.31%)
Aug 10, 2016 0.0067 0.0067 0.0055 0.0064 2,679,800 -0.00(-4.48%)
Aug 09, 2016 0.0066 0.0069 0.0050 0.0067 3,665,055 +0.00(+1.52%)
Aug 08, 2016 0.0049 0.0066 0.0040 0.0066 8,950,737 +0.00(+57.14%)
Aug 05, 2016 0.0043 0.0049 0.0040 0.0042 4,948,326 +0.00(+1.30%)
Aug 04, 2016 0.0047 0.0051 0.0041 0.0041 3,564,381 -0.00(-18.71%)
Aug 03, 2016 0.0055 0.0055 0.0047 0.0051 3,024,926 -0.00(-5.56%)
Aug 02, 2016 0.0063 0.0063 0.0050 0.0054 1,668,558 -0.00(-3.57%)
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.