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 (%)
Mar 31, 2020 0.0220 0.0275 0.0175 0.0177 5,784,274 -0.00(-19.55%)
Mar 30, 2020 0.0310 0.0310 0.0200 0.0220 2,280,400 -0.00(-3.93%)
Mar 27, 2020 0.0250 0.0275 0.0185 0.0229 6,365,000 -0.00(-8.40%)
Mar 26, 2020 0.0175 0.0265 0.0173 0.0250 4,453,200 +0.01(+47.06%)
Mar 25, 2020 0.0135 0.0190 0.0130 0.0170 2,755,697 +0.00(+8.28%)
Mar 24, 2020 0.0142 0.0196 0.0135 0.0157 4,081,996 +0.00(+1.29%)
Mar 23, 2020 0.0230 0.0230 0.0130 0.0155 2,893,423 +0.00(+3.33%)
Mar 20, 2020 0.0188 0.0195 0.0121 0.0150 4,784,300 -0.00(-9.09%)
Mar 19, 2020 0.0200 0.0200 0.0155 0.0165 4,989,272 -0.00(-23.26%)
Mar 18, 2020 0.0221 0.0275 0.0155 0.0215 5,783,331 -0.01(-18.87%)
Mar 17, 2020 0.0320 0.0320 0.0221 0.0265 2,641,823 -0.00(-11.67%)
Mar 16, 2020 0.0290 0.0320 0.0270 0.0300 588,138 +0.00(+7.14%)
Mar 13, 2020 0.0250 0.0345 0.0250 0.0280 1,110,800 +0.00(+3.70%)
Mar 12, 2020 0.0297 0.0350 0.0250 0.0270 976,675 -0.01(-20.59%)
Mar 11, 2020 0.0275 0.0350 0.0275 0.0340 963,803 +0.01(+36.00%)
Mar 10, 2020 0.0350 0.0350 0.0250 0.0250 1,059,361 -0.01(-21.87%)
Mar 09, 2020 0.0326 0.0350 0.0300 0.0320 695,992 -0.00(-4.48%)
Mar 06, 2020 0.0343 0.0355 0.0310 0.0335 905,100 -0.00(-1.47%)
Mar 05, 2020 0.0320 0.0380 0.0312 0.0340 485,596 +0.00(+5.26%)
Mar 04, 2020 0.0330 0.0350 0.0300 0.0323 551,457 -0.00(-2.12%)
Mar 03, 2020 0.0260 0.0340 0.0260 0.0330 735,967 +0.00(+3.13%)
Mar 02, 2020 0.0300 0.0320 0.0255 0.0320 734,649 +0.01(+23.08%)
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%)
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.