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: 3:40 PM EDT, May 8, 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 (%)
Feb 28, 2018 0.0239 0.0246 0.0230 0.0239 7,478,118 -0.00(-0.83%)
Feb 27, 2018 0.0270 0.0275 0.0222 0.0241 19,782,930 -0.00(-13.31%)
Feb 26, 2018 0.0280 0.0288 0.0260 0.0278 10,096,897 -0.00(-1.77%)
Feb 23, 2018 0.0285 0.0293 0.0270 0.0283 6,413,113 -0.00(-2.41%)
Feb 22, 2018 0.0302 0.0306 0.0276 0.0290 8,607,666 -0.00(-3.33%)
Feb 21, 2018 0.0309 0.0310 0.0295 0.0300 4,184,629 -0.00(-2.60%)
Feb 20, 2018 0.0307 0.0320 0.0290 0.0308 6,954,435 +0.00(+5.84%)
Feb 16, 2018 0.0291 0.0291 0.0291 0 -0.00(-3.64%)
Feb 15, 2018 0.0306 0.0317 0.0290 0.0302 7,489,699 -0.00(-2.58%)
Feb 14, 2018 0.0316 0.0319 0.0300 0.0310 5,100,814 -0.00(-1.90%)
Feb 13, 2018 0.0323 0.0323 0.0300 0.0316 10,780,417 -0.00(-2.17%)
Feb 12, 2018 0.0336 0.0365 0.0316 0.0323 6,956,070 -0.00(-5.28%)
Feb 09, 2018 0.0340 0.0370 0.0330 0.0341 4,129,669 -0.00(-6.58%)
Feb 08, 2018 0.0392 0.0355 0.0365 3,058,685 -0.00(-2.67%)
Feb 07, 2018 0.0379 0.0390 0.0368 0.0375 3,620,364 -0.00(-0.90%)
Feb 06, 2018 0.0360 0.0383 0.0330 0.0378 6,560,667 +0.01(+16.43%)
Feb 05, 2018 0.0352 0.0365 0.0320 0.0325 5,234,044 -0.00(-4.41%)
Feb 02, 2018 0.0354 0.0358 0.0320 0.0340 10,307,313 -0.00(-5.03%)
Feb 01, 2018 0.0409 0.0420 0.0340 0.0358 14,237,588 -0.01(-12.47%)
Jan 31, 2018 0.0375 0.0410 0.0363 0.0409 5,601,256 +0.00(+12.50%)
Jan 30, 2018 0.0388 0.0388 0.0351 0.0364 9,219,265 -0.00(-6.78%)
Jan 29, 2018 0.0408 0.0416 0.0373 0.0390 12,794,982 -0.00(-6.25%)
Jan 26, 2018 0.0435 0.0440 0.0400 0.0416 8,717,017 -0.00(-3.17%)
Jan 25, 2018 0.0440 0.0451 0.0418 0.0430 10,078,341 -0.00(-1.24%)
Jan 24, 2018 0.0390 0.0460 0.0390 0.0435 19,322,288 +0.00(+6.10%)
Jan 23, 2018 0.0430 0.0430 0.0390 0.0410 16,862,304 -0.00(-4.48%)
Jan 22, 2018 0.0436 0.0450 0.0420 0.0429 8,051,621 -0.00(-0.63%)
Jan 19, 2018 0.0433 0.0455 0.0430 0.0432 6,659,346 -0.00(-0.78%)
Jan 18, 2018 0.0440 0.0468 0.0411 0.0435 10,709,744 -0.00(-0.82%)
Jan 17, 2018 0.0461 0.0495 0.0420 0.0439 8,533,806 -0.00(-4.77%)
Jan 16, 2018 0.0475 0.0495 0.0421 0.0461 12,525,933 -0.00(-3.96%)
Jan 12, 2018 0.0480 0.0480 0.0480 0 -0.00(-7.87%)
Jan 11, 2018 0.0537 0.0554 0.0508 0.0521 12,025,976 -0.00(-3.34%)
Jan 10, 2018 0.0576 0.0549 0.0490 0.0539 11,832,176 -0.00(-1.82%)
Jan 09, 2018 0.0583 0.0600 0.0530 0.0549 19,828,360 -0.00(-3.51%)
Jan 08, 2018 0.0575 0.0580 0.0501 0.0569 27,597,744 +0.01(+13.80%)
Jan 05, 2018 0.0411 0.0500 0.0320 0.0500 59,302,456 +0.01(+16.28%)
Jan 04, 2018 0.0620 0.0629 0.0410 0.0430 57,975,700 -0.02(-29.51%)
Jan 03, 2018 0.0670 0.0728 0.0580 0.0610 41,063,444 -0.00(-5.59%)
Jan 02, 2018 0.0643 0.0650 0.0595 0.0646 27,402,932 +0.01(+9.88%)
Dec 29, 2017 0.0588 0.0588 0.0588 0 +0.00(+5.00%)
Dec 28, 2017 0.0618 0.0687 0.0510 0.0560 53,245,328 -0.00(-3.45%)
Dec 27, 2017 0.0455 0.0610 0.0436 0.0580 53,828,048 +0.01(+28.89%)
Dec 26, 2017 0.0420 0.0450 0.0410 0.0450 18,420,450 +0.00(+11.11%)
Dec 22, 2017 0.0450 0.0450 0.0397 0.0405 10,038,870 -0.00(-7.74%)
Dec 21, 2017 0.0444 0.0449 0.0405 0.0439 16,529,525 -0.00(-0.45%)
Dec 20, 2017 0.0418 0.0441 0.0370 0.0441 24,381,348 +0.00(+11.36%)
Dec 19, 2017 0.0360 0.0420 0.0350 0.0396 25,078,536 +0.00(+10.31%)
Dec 18, 2017 0.0362 0.0373 0.0335 0.0359 17,038,160 +0.00(+1.27%)
Dec 15, 2017 0.0345 0.0390 0.0328 0.0355 7,664,656 +0.00(+5.51%)
Dec 14, 2017 0.0394 0.0396 0.0330 0.0336 31,443,020 -0.01(-14.07%)
Dec 13, 2017 0.0307 0.0394 0.0300 0.0391 37,804,304 +0.01(+28.62%)
Dec 12, 2017 0.0307 0.0315 0.0295 0.0304 11,237,668 +0.00(+0.93%)
Dec 11, 2017 0.0310 0.0320 0.0291 0.0301 13,885,965 -0.00(-0.26%)
Dec 08, 2017 0.0283 0.0302 0.0271 0.0302 8,312,830 +0.00(+6.34%)
Dec 07, 2017 0.0285 0.0310 0.0268 0.0284 14,090,745 -0.00(-0.70%)
Dec 06, 2017 0.0284 0.0289 0.0272 0.0286 6,323,202 -0.00(-1.04%)
Dec 05, 2017 0.0310 0.0314 0.0271 0.0289 11,070,574 -0.00(-3.67%)
Dec 04, 2017 0.0284 0.0316 0.0284 0.0300 26,756,440 +0.00(+11.11%)
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.