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 (%)
Jul 31, 2020 0.0023 0.0023 0.0015 0.0017 110,053,400 -0.00(-22.73%)
Jul 30, 2020 0.0027 0.0028 0.0021 0.0022 82,652,256 -0.00(-12.00%)
Jul 29, 2020 0.0032 0.0032 0.0024 0.0025 111,573,672 -0.00(-19.35%)
Jul 28, 2020 0.0025 0.0032 0.0023 0.0031 68,881,408 +0.00(+29.17%)
Jul 27, 2020 0.0028 0.0028 0.0023 0.0024 33,775,264 -0.00(-4.00%)
Jul 24, 2020 0.0026 0.0026 0.0024 0.0025 16,198,700 +0.00(+4.17%)
Jul 23, 2020 0.0026 0.0027 0.0023 0.0024 31,563,768 -0.00(-11.11%)
Jul 22, 2020 0.0027 0.0027 0.0024 0.0027 24,650,864 +0.00(+3.85%)
Jul 21, 2020 0.0028 0.0029 0.0025 0.0026 38,651,044 -0.00(-7.14%)
Jul 20, 2020 0.0033 0.0033 0.0026 0.0028 26,308,148 -0.00(-9.68%)
Jul 17, 2020 0.0033 0.0033 0.0029 0.0031 13,289,600 -0.00(-3.13%)
Jul 16, 2020 0.0032 0.0034 0.0030 0.0032 15,966,623 -0.00(-3.03%)
Jul 15, 2020 0.0032 0.0035 0.0030 0.0033 12,030,070 -0.00(-2.94%)
Jul 14, 2020 0.0030 0.0034 0.0029 0.0034 9,317,223 +0.00(+13.33%)
Jul 13, 2020 0.0036 0.0036 0.0026 0.0030 41,827,040 -0.00(-14.29%)
Jul 10, 2020 0.0038 0.0040 0.0035 0.0035 27,532,500 -0.00(-2.78%)
Jul 09, 2020 0.0040 0.0040 0.0035 0.0036 34,091,504 -0.00(-10.00%)
Jul 08, 2020 0.0043 0.0044 0.0037 0.0040 23,925,996 -0.00(-4.76%)
Jul 07, 2020 0.0044 0.0044 0.0038 0.0042 23,820,416 -0.00(-6.67%)
Jul 06, 2020 0.0050 0.0050 0.0040 0.0045 4,441,242 +0.00(+0.00%)
Jul 02, 2020 0.0047 0.0050 0.0040 0.0045 16,415,500 +0.00(+0.00%)
Jul 01, 2020 0.0044 0.0047 0.0040 0.0045 8,074,270 +0.00(+2.27%)
Jun 30, 2020 0.0042 0.0045 0.0035 0.0044 14,897,972 +0.00(+2.33%)
Jun 29, 2020 0.0043 0.0045 0.0040 0.0043 8,224,651 +0.00(+0.00%)
Jun 26, 2020 0.0049 0.0052 0.0041 0.0043 16,331,500 -0.00(-6.52%)
Jun 25, 2020 0.0045 0.0054 0.0044 0.0046 35,244,124 +0.00(+4.55%)
Jun 24, 2020 0.0056 0.0060 0.0037 0.0044 37,629,092 -0.00(-15.38%)
Jun 23, 2020 0.0056 0.0058 0.0049 0.0052 16,674,300 -0.00(-5.45%)
Jun 22, 2020 0.0057 0.0058 0.0051 0.0055 6,429,228 -0.00(-1.79%)
Jun 19, 2020 0.0063 0.0063 0.0052 0.0056 10,605,900 -0.00(-6.67%)
Jun 18, 2020 0.0058 0.0062 0.0054 0.0060 14,918,508 +0.00(+3.45%)
Jun 17, 2020 0.0053 0.0060 0.0051 0.0058 18,316,942 +0.00(+13.73%)
Jun 16, 2020 0.0050 0.0053 0.0048 0.0051 7,023,679 +0.00(+4.08%)
Jun 15, 2020 0.0050 0.0053 0.0047 0.0049 10,894,345 -0.00(-3.92%)
Jun 12, 2020 0.0051 0.0051 0.0048 0.0051 10,176,500 +0.00(+6.25%)
Jun 11, 2020 0.0052 0.0054 0.0048 0.0048 11,073,763 -0.00(-7.69%)
Jun 10, 2020 0.0056 0.0056 0.0050 0.0052 23,183,428 -0.00(-3.70%)
Jun 09, 2020 0.0058 0.0058 0.0053 0.0054 20,506,128 -0.00(-3.57%)
Jun 08, 2020 0.0058 0.0058 0.0053 0.0056 23,481,388 +0.00(+5.66%)
Jun 05, 2020 0.0059 0.0062 0.0053 0.0053 40,152,300 -0.00(-10.17%)
Jun 04, 2020 0.0060 0.0061 0.0055 0.0059 18,679,488 +0.00(+3.51%)
Jun 03, 2020 0.0060 0.0062 0.0056 0.0057 15,665,808 +0.00(+0.00%)
Jun 02, 2020 0.0061 0.0063 0.0055 0.0057 21,832,234 -0.00(-6.56%)
Jun 01, 2020 0.0072 0.0073 0.0058 0.0061 35,818,940 -0.00(-12.86%)
May 29, 2020 0.0072 0.0073 0.0065 0.0070 7,206,000 -0.00(-1.41%)
May 28, 2020 0.0086 0.0086 0.0064 0.0071 37,405,396 -0.00(-4.05%)
May 27, 2020 0.0085 0.0090 0.0070 0.0074 61,569,248 -0.00(-3.90%)
May 26, 2020 0.0065 0.0081 0.0055 0.0077 47,782,128 +0.00(+24.19%)
May 22, 2020 0.0073 0.0074 0.0056 0.0062 34,243,700 -0.00(-10.14%)
May 21, 2020 0.0070 0.0075 0.0060 0.0069 19,569,184 +0.00(+15.00%)
May 20, 2020 0.0059 0.0060 0.0055 0.0060 21,482,724 +0.00(+9.09%)
May 19, 2020 0.0065 0.0065 0.0051 0.0055 19,519,444 -0.00(-15.38%)
May 18, 2020 0.0074 0.0074 0.0060 0.0065 8,165,012 +0.00(+8.33%)
May 15, 2020 0.0058 0.0060 0.0050 0.0060 7,932,400 +0.00(+0.00%)
May 14, 2020 0.0058 0.0060 0.0050 0.0060 6,745,282 +0.00(+5.26%)
May 13, 2020 0.0060 0.0063 0.0049 0.0057 12,755,371 -0.00(-5.00%)
May 12, 2020 0.0064 0.0068 0.0053 0.0060 15,123,941 -0.00(-6.25%)
May 11, 2020 0.0068 0.0075 0.0061 0.0064 21,358,016 -0.00(-5.88%)
May 08, 2020 0.0078 0.0080 0.0063 0.0068 16,477,600 -0.00(-6.85%)
May 07, 2020 0.0080 0.0086 0.0064 0.0073 17,368,132 -0.00(-5.19%)
May 06, 2020 0.0078 0.0080 0.0070 0.0077 5,392,855 +0.00(+6.94%)
May 05, 2020 0.0075 0.0080 0.0072 0.0072 5,721,867 +0.00(+1.41%)
May 04, 2020 0.0080 0.0085 0.0070 0.0071 7,544,188 -0.00(-5.33%)
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.