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: 3:59 PM EDT, May 16, 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 (%)
Mar 29, 2019 0.0156 0.0160 0.0150 0.0151 8,720,000 -0.00(-1.95%)
Mar 28, 2019 0.0147 0.0163 0.0144 0.0154 13,397,098 -0.00(-0.65%)
Mar 27, 2019 0.0166 0.0180 0.0154 0.0155 24,536,692 -0.00(-8.28%)
Mar 26, 2019 0.0160 0.0174 0.0159 0.0169 15,514,794 +0.00(+5.62%)
Mar 25, 2019 0.0164 0.0169 0.0155 0.0160 15,100,934 +0.00(+4.58%)
Mar 22, 2019 0.0165 0.0170 0.0148 0.0153 21,957,100 +0.00(+4.08%)
Mar 21, 2019 0.0143 0.0190 0.0143 0.0147 74,253,216 +0.00(+8.89%)
Mar 20, 2019 0.0120 0.0140 0.0111 0.0135 40,272,168 +0.00(+17.39%)
Mar 19, 2019 0.0115 0.0117 0.0111 0.0115 5,921,768 +0.00(+0.88%)
Mar 18, 2019 0.0111 0.0120 0.0110 0.0114 6,931,576 +0.00(+3.64%)
Mar 15, 2019 0.0114 0.0120 0.0109 0.0110 10,312,300 -0.00(-3.51%)
Mar 14, 2019 0.0109 0.0130 0.0109 0.0114 11,451,413 +0.00(+4.59%)
Mar 13, 2019 0.0117 0.0119 0.0103 0.0109 25,009,160 -0.00(-6.03%)
Mar 12, 2019 0.0120 0.0121 0.0113 0.0116 12,699,603 -0.00(-1.69%)
Mar 11, 2019 0.0128 0.0135 0.0118 0.0118 12,952,263 -0.00(-2.48%)
Mar 08, 2019 0.0122 0.0130 0.0121 0.0121 6,042,100 +0.00(+0.00%)
Mar 07, 2019 0.0128 0.0131 0.0120 0.0121 9,748,893 -0.00(-5.47%)
Mar 06, 2019 0.0128 0.0135 0.0120 0.0128 12,732,539 -0.00(-3.03%)
Mar 05, 2019 0.0136 0.0137 0.0128 0.0132 6,591,802 -0.00(-1.49%)
Mar 04, 2019 0.0138 0.0138 0.0130 0.0134 8,088,727 +0.00(+1.52%)
Mar 01, 2019 0.0134 0.0140 0.0130 0.0132 6,517,600 -0.00(-1.49%)
Feb 28, 2019 0.0138 0.0139 0.0130 0.0134 6,740,899 -0.00(-2.19%)
Feb 27, 2019 0.0147 0.0147 0.0134 0.0137 8,016,900 -0.00(-2.14%)
Feb 26, 2019 0.0158 0.0158 0.0135 0.0140 14,191,544 +0.00(+3.70%)
Feb 25, 2019 0.0143 0.0147 0.0135 0.0135 5,849,286 -0.00(-3.57%)
Feb 22, 2019 0.0141 0.0142 0.0138 0.0140 17,837,500 -0.00(-2.10%)
Feb 21, 2019 0.0145 0.0149 0.0141 0.0143 7,147,846 +0.00(+0.70%)
Feb 20, 2019 0.0147 0.0150 0.0141 0.0142 8,285,628 -0.00(-3.40%)
Feb 19, 2019 0.0155 0.0159 0.0143 0.0147 6,794,511 +0.00(+1.38%)
Feb 15, 2019 0.0156 0.0156 0.0144 0.0145 7,556,600 -0.00(-0.68%)
Feb 14, 2019 0.0155 0.0165 0.0145 0.0146 4,764,874 -0.00(-2.01%)
Feb 13, 2019 0.0153 0.0158 0.0145 0.0149 6,429,645 -0.00(-2.61%)
Feb 12, 2019 0.0160 0.0165 0.0152 0.0153 6,803,930 -0.00(-1.92%)
Feb 11, 2019 0.0159 0.0160 0.0150 0.0156 5,593,080 +0.00(+2.63%)
Feb 08, 2019 0.0154 0.0157 0.0147 0.0152 10,131,900 -0.00(-1.30%)
Feb 07, 2019 0.0167 0.0169 0.0150 0.0154 10,393,973 -0.00(-4.94%)
Feb 06, 2019 0.0168 0.0180 0.0162 0.0162 9,998,155 -0.00(-4.14%)
Feb 05, 2019 0.0187 0.0199 0.0163 0.0169 12,534,872 +0.00(+3.68%)
Feb 04, 2019 0.0178 0.0180 0.0161 0.0163 6,562,652 -0.00(-3.55%)
Feb 01, 2019 0.0174 0.0179 0.0161 0.0169 8,692,000 -0.00(-2.31%)
Jan 31, 2019 0.0179 0.0179 0.0166 0.0173 10,026,725 +0.00(+6.13%)
Jan 30, 2019 0.0163 0.0169 0.0152 0.0163 9,870,627 +0.00(+0.62%)
Jan 29, 2019 0.0150 0.0165 0.0146 0.0162 23,630,184 +0.00(+10.96%)
Jan 28, 2019 0.0151 0.0155 0.0146 0.0146 7,391,845 -0.00(-1.35%)
Jan 25, 2019 0.0150 0.0156 0.0143 0.0148 7,310,200 +0.00(+0.68%)
Jan 24, 2019 0.0146 0.0150 0.0144 0.0147 6,205,139 +0.00(+0.00%)
Jan 23, 2019 0.0145 0.0156 0.0140 0.0147 6,485,858 -0.00(-0.68%)
Jan 22, 2019 0.0165 0.0165 0.0145 0.0148 6,520,951 -0.00(-2.63%)
Jan 18, 2019 0.0154 0.0157 0.0150 0.0152 8,329,600 -0.00(-1.94%)
Jan 17, 2019 0.0160 0.0169 0.0151 0.0155 6,689,251 -0.00(-1.90%)
Jan 16, 2019 0.0146 0.0161 0.0146 0.0158 12,228,440 +0.00(+2.60%)
Jan 15, 2019 0.0169 0.0197 0.0152 0.0154 12,900,918 -0.00(-8.33%)
Jan 14, 2019 0.0175 0.0185 0.0155 0.0168 15,609,947 -0.00(-3.45%)
Jan 11, 2019 0.0198 0.0200 0.0170 0.0174 17,142,400 -0.00(-8.42%)
Jan 10, 2019 0.0170 0.0190 0.0169 0.0190 11,605,041 +0.00(+11.11%)
Jan 09, 2019 0.0182 0.0185 0.0160 0.0171 21,300,342 -0.00(-5.00%)
Jan 08, 2019 0.0190 0.0194 0.0178 0.0180 10,919,260 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0240 0.0180 0.0180 17,310,848 -0.00(-9.55%)
Jan 04, 2019 0.0210 0.0210 0.0198 0.0199 11,480,601 -0.00(-2.45%)
Jan 03, 2019 0.0195 0.0210 0.0195 0.0204 10,904,894 +0.00(+2.00%)
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.