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 (%)
Feb 28, 2020 0.0155 0.0308 0.0155 0.0260 3,032,500 +0.00(+18.18%)
Feb 27, 2020 0.0350 0.0350 0.0211 0.0220 2,177,051 -0.01(-18.52%)
Feb 26, 2020 0.0325 0.0350 0.0250 0.0270 2,072,826 -0.01(-15.63%)
Feb 25, 2020 0.0360 0.0390 0.0270 0.0320 4,430,153 -0.01(-15.34%)
Feb 24, 2020 0.0405 0.0420 0.0360 0.0378 2,899,392 -0.00(-9.13%)
Feb 21, 2020 0.0420 0.0430 0.0410 0.0416 254,500 -0.00(-3.26%)
Feb 20, 2020 0.0448 0.0450 0.0411 0.0430 1,342,124 -0.00(-3.15%)
Feb 19, 2020 0.0397 0.0449 0.0365 0.0444 1,281,742 +0.00(+11.00%)
Feb 18, 2020 0.0440 0.0460 0.0392 0.0400 1,053,392 +0.00(+1.01%)
Feb 14, 2020 0.0400 0.0400 0.0365 0.0396 767,700 +0.00(+8.49%)
Feb 13, 2020 0.0350 0.0450 0.0350 0.0365 1,237,999 -0.00(-8.75%)
Feb 12, 2020 0.0401 0.0470 0.0390 0.0400 1,819,436 -0.00(-8.88%)
Feb 11, 2020 0.0400 0.0450 0.0400 0.0439 1,269,616 -0.00(-0.23%)
Feb 10, 2020 0.0460 0.0470 0.0400 0.0440 1,510,933 +0.00(+0.23%)
Feb 07, 2020 0.0430 0.0455 0.0401 0.0439 1,020,800 +0.00(+2.09%)
Feb 06, 2020 0.0400 0.0430 0.0400 0.0430 1,125,208 +0.00(+6.17%)
Feb 05, 2020 0.0410 0.0410 0.0400 0.0405 1,309,723 -0.00(-1.22%)
Feb 04, 2020 0.0426 0.0490 0.0400 0.0410 1,321,296 -0.00(-6.39%)
Feb 03, 2020 0.0545 0.0749 0.0406 0.0438 2,066,315 -0.01(-10.61%)
Jan 31, 2020 0.0430 0.0640 0.0401 0.0490 1,481,100 +0.01(+13.95%)
Jan 30, 2020 0.0400 0.0435 0.0387 0.0430 978,333 +0.00(+7.50%)
Jan 29, 2020 0.0397 0.0428 0.0375 0.0400 853,496 +0.00(+0.76%)
Jan 28, 2020 0.0462 0.0494 0.0380 0.0397 745,327 +0.00(+4.47%)
Jan 27, 2020 0.0390 0.0473 0.0380 0.0380 880,576 -0.00(-7.32%)
Jan 24, 2020 0.0418 0.0493 0.0381 0.0410 789,800 -0.00(-1.91%)
Jan 23, 2020 0.0559 0.0559 0.0380 0.0418 1,301,952 -0.00(-1.65%)
Jan 22, 2020 0.0567 0.0648 0.0402 0.0425 1,269,672 -0.00(-6.80%)
Jan 21, 2020 0.0700 0.0700 0.0416 0.0456 4,401,005 -0.01(-18.57%)
Jan 17, 2020 0.0650 0.0700 0.0550 0.0560 2,814,900 -0.01(-13.85%)
Jan 16, 2020 0.0636 0.0688 0.0551 0.0650 720,730 +0.01(+9.24%)
Jan 15, 2020 0.0540 0.0600 0.0503 0.0595 524,569 +0.01(+10.19%)
Jan 14, 2020 0.0644 0.0688 0.0505 0.0540 338,168 +0.00(+1.89%)
Jan 13, 2020 0.0494 0.0540 0.0477 0.0530 890,353 +0.00(+7.07%)
Jan 10, 2020 0.0629 0.0629 0.0480 0.0495 1,563,100 -0.00(-7.99%)
Jan 09, 2020 0.0630 0.0630 0.0517 0.0538 1,287,986 -0.00(-5.61%)
Jan 08, 2020 0.0550 0.0633 0.0519 0.0570 1,912,005 +0.00(+7.55%)
Jan 07, 2020 0.0623 0.0623 0.0517 0.0530 2,272,581 -0.01(-14.93%)
Jan 06, 2020 0.0729 0.0740 0.0605 0.0623 1,681,695 -0.01(-12.62%)
Jan 03, 2020 0.0700 0.0800 0.0630 0.0713 2,337,300 -0.00(-0.97%)
Jan 02, 2020 0.0800 0.0990 0.0717 0.0720 1,375,819 -0.00(-0.69%)
Dec 31, 2019 0.0700 0.0750 0.0650 0.0725 447,400 +0.00(+3.57%)
Dec 30, 2019 0.0700 0.0750 0.0683 0.0700 448,634 +0.00(+0.00%)
Dec 27, 2019 0.0706 0.0750 0.0676 0.0700 304,800 -0.00(-6.54%)
Dec 26, 2019 0.0700 0.0800 0.0662 0.0749 735,804 +0.01(+10.96%)
Dec 24, 2019 0.0660 0.0687 0.0660 0.0675 121,300 +0.00(+0.00%)
Dec 23, 2019 0.0670 0.0687 0.0660 0.0675 192,394 -0.00(-0.74%)
Dec 20, 2019 0.1000 0.1000 0.0642 0.0680 589,000 +0.00(+2.41%)
Dec 19, 2019 0.0650 0.0670 0.0600 0.0664 648,248 -0.00(-2.35%)
Dec 18, 2019 0.0695 0.0700 0.0601 0.0680 240,451 -0.00(-2.86%)
Dec 17, 2019 0.0700 0.0730 0.0680 0.0700 238,590 +0.00(+0.86%)
Dec 16, 2019 0.0686 0.0800 0.0510 0.0694 326,894 +0.00(+0.43%)
Dec 13, 2019 0.0670 0.0750 0.0610 0.0691 716,100 -0.00(-4.16%)
Dec 12, 2019 0.0849 0.0900 0.0681 0.0721 2,721,721 -0.01(-15.18%)
Dec 11, 2019 0.0875 0.0887 0.0817 0.0850 215,343 -0.00(-5.45%)
Dec 10, 2019 0.0900 0.1001 0.0820 0.0899 789,578 -0.01(-10.10%)
Dec 09, 2019 0.1175 0.1175 0.0810 0.1000 1,487,300 -0.01(-9.09%)
Dec 06, 2019 0.1400 0.1400 0.1080 0.1100 1,982,200 -0.03(-21.43%)
Dec 05, 2019 0.1400 0.1430 0.1340 0.1400 139,004 +0.00(+0.00%)
Dec 04, 2019 0.1370 0.1415 0.1300 0.1400 294,721 +0.00(+1.89%)
Dec 03, 2019 0.1425 0.1600 0.1340 0.1374 186,568 -0.01(-5.24%)
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.