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: 3:46 PM EDT, Apr 24, 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 (%)
Dec 31, 2018 0.0204 0.0230 0.0201 0.0203 7,388,100 -0.00(-0.49%)
Dec 28, 2018 0.0225 0.0225 0.0200 0.0204 8,362,200 -0.00(-3.32%)
Dec 27, 2018 0.0230 0.0235 0.0210 0.0211 7,468,317 -0.00(-3.65%)
Dec 26, 2018 0.0205 0.0220 0.0200 0.0219 10,081,341 +0.00(+7.35%)
Dec 24, 2018 0.0218 0.0226 0.0197 0.0204 6,940,800 -0.00(-5.12%)
Dec 21, 2018 0.0210 0.0240 0.0200 0.0215 17,125,800 +0.00(+6.44%)
Dec 20, 2018 0.0240 0.0250 0.0200 0.0202 22,467,760 -0.00(-10.62%)
Dec 19, 2018 0.0224 0.0245 0.0215 0.0226 18,529,540 -0.00(-2.59%)
Dec 18, 2018 0.0220 0.0234 0.0197 0.0232 21,372,824 +0.00(+9.95%)
Dec 17, 2018 0.0266 0.0281 0.0205 0.0211 28,628,934 -0.01(-19.77%)
Dec 14, 2018 0.0285 0.0300 0.0214 0.0263 21,198,000 -0.00(-5.40%)
Dec 13, 2018 0.0304 0.0351 0.0251 0.0278 70,038,136 +0.00(+1.09%)
Dec 12, 2018 0.0212 0.0280 0.0182 0.0275 100,219,168 +0.01(+58.05%)
Dec 11, 2018 0.0150 0.0174 0.0150 0.0174 15,430,253 +0.00(+20.00%)
Dec 10, 2018 0.0140 0.0155 0.0130 0.0145 10,249,996 +0.00(+10.69%)
Dec 07, 2018 0.0134 0.0146 0.0125 0.0131 8,946,100 -0.00(-2.96%)
Dec 06, 2018 0.0135 0.0149 0.0123 0.0135 13,456,591 +0.00(+1.50%)
Dec 04, 2018 0.0150 0.0155 0.0115 0.0133 24,576,598 -0.00(-11.92%)
Dec 03, 2018 0.0170 0.0177 0.0151 0.0151 12,865,452 -0.00(-9.58%)
Nov 30, 2018 0.0191 0.0200 0.0165 0.0167 6,335,400 -0.00(-5.11%)
Nov 29, 2018 0.0180 0.0183 0.0170 0.0176 8,804,805 -0.00(-1.68%)
Nov 28, 2018 0.0199 0.0199 0.0166 0.0179 10,644,531 -0.00(-1.65%)
Nov 27, 2018 0.0178 0.0194 0.0177 0.0182 6,233,871 +0.00(+1.11%)
Nov 26, 2018 0.0191 0.0201 0.0176 0.0180 8,835,998 -0.00(-3.74%)
Nov 23, 2018 0.0203 0.0210 0.0180 0.0187 3,619,000 -0.00(-7.88%)
Nov 21, 2018 0.0203 0.0203 0.0203 0 +0.00(+20.83%)
Nov 20, 2018 0.0181 0.0200 0.0166 0.0168 11,850,460 -0.00(-15.58%)
Nov 19, 2018 0.0217 0.0220 0.0188 0.0199 5,410,812 -0.00(-0.50%)
Nov 16, 2018 0.0218 0.0237 0.0190 0.0200 5,885,200 -0.00(-1.96%)
Nov 15, 2018 0.0199 0.0209 0.0190 0.0204 3,372,911 +0.00(+2.51%)
Nov 14, 2018 0.0200 0.0205 0.0193 0.0199 8,514,393 -0.00(-1.97%)
Nov 13, 2018 0.0220 0.0225 0.0200 0.0203 5,062,085 -0.00(-4.25%)
Nov 12, 2018 0.0220 0.0237 0.0202 0.0212 3,319,232 -0.00(-1.85%)
Nov 09, 2018 0.0209 0.0230 0.0206 0.0216 4,768,300 +0.00(+2.37%)
Nov 08, 2018 0.0240 0.0240 0.0205 0.0211 13,180,603 -0.00(-2.31%)
Nov 07, 2018 0.0217 0.0249 0.0200 0.0216 23,294,378 +0.00(+2.86%)
Nov 06, 2018 0.0209 0.0215 0.0201 0.0210 12,096,977 +0.00(+2.94%)
Nov 05, 2018 0.0205 0.0210 0.0200 0.0204 6,711,410 -0.00(-0.49%)
Nov 02, 2018 0.0210 0.0220 0.0200 0.0205 5,066,800 -0.00(-2.38%)
Nov 01, 2018 0.0201 0.0233 0.0200 0.0210 7,124,803 -0.00(-0.94%)
Oct 31, 2018 0.0200 0.0225 0.0200 0.0212 5,561,137 +0.00(+0.95%)
Oct 30, 2018 0.0208 0.0224 0.0202 0.0210 9,340,854 -0.00(-1.87%)
Oct 29, 2018 0.0216 0.0225 0.0205 0.0214 6,440,150 -0.00(-1.38%)
Oct 26, 2018 0.0206 0.0219 0.0201 0.0217 6,025,200 +0.00(+4.83%)
Oct 25, 2018 0.0203 0.0220 0.0202 0.0207 9,435,459 +0.00(+0.00%)
Oct 24, 2018 0.0201 0.0229 0.0201 0.0207 16,186,758 -0.00(-1.43%)
Oct 23, 2018 0.0233 0.0233 0.0201 0.0210 12,310,417 -0.00(-4.11%)
Oct 22, 2018 0.0239 0.0240 0.0201 0.0219 25,347,166 -0.00(-7.20%)
Oct 19, 2018 0.0249 0.0257 0.0230 0.0236 10,350,799 -0.00(-4.45%)
Oct 18, 2018 0.0265 0.0265 0.0235 0.0247 13,147,578 -0.00(-3.14%)
Oct 17, 2018 0.0270 0.0277 0.0252 0.0255 11,100,981 -0.00(-0.78%)
Oct 16, 2018 0.0281 0.0296 0.0252 0.0257 17,270,578 -0.00(-9.51%)
Oct 15, 2018 0.0260 0.0290 0.0260 0.0284 16,944,588 +0.00(+5.58%)
Oct 12, 2018 0.0255 0.0294 0.0252 0.0269 13,784,200 +0.00(+7.17%)
Oct 11, 2018 0.0251 0.0270 0.0250 0.0251 14,526,878 -0.00(-1.57%)
Oct 10, 2018 0.0264 0.0270 0.0250 0.0255 9,365,248 -0.00(-3.04%)
Oct 09, 2018 0.0263 0.0277 0.0260 0.0263 4,389,734 -0.00(-2.59%)
Oct 08, 2018 0.0263 0.0278 0.0260 0.0270 5,900,626 +0.00(+2.66%)
Oct 05, 2018 0.0267 0.0278 0.0260 0.0263 5,316,800 -0.00(-2.59%)
Oct 04, 2018 0.0290 0.0292 0.0263 0.0270 7,378,829 +0.00(+0.00%)
Oct 03, 2018 0.0261 0.0280 0.0255 0.0270 7,433,009 +0.00(+3.85%)
Oct 02, 2018 0.0274 0.0280 0.0260 0.0260 9,669,109 -0.00(-1.89%)
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.