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: 3:57 PM EDT, Apr 26, 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 26, 2021 0.0155 0.0155 0.0127 0.0144 81,942,000 -0.00(-4.64%)
Feb 25, 2021 0.0165 0.0179 0.0150 0.0151 91,667,784 -0.00(-7.93%)
Feb 24, 2021 0.0110 0.0166 0.0110 0.0164 127,340,016 +0.00(+24.24%)
Feb 23, 2021 0.0124 0.0136 0.0101 0.0132 131,999,312 +0.00(+6.45%)
Feb 22, 2021 0.0130 0.0135 0.0101 0.0124 194,248,256 -0.00(-4.62%)
Feb 19, 2021 0.0139 0.0146 0.0126 0.0130 189,194,096 -0.00(-4.41%)
Feb 18, 2021 0.0181 0.0181 0.0123 0.0136 306,553,440 -0.00(-23.16%)
Feb 17, 2021 0.0220 0.0225 0.0170 0.0177 148,417,792 -0.00(-14.08%)
Feb 16, 2021 0.0205 0.0220 0.0189 0.0206 144,933,632 +0.00(+8.99%)
Feb 12, 2021 0.0228 0.0230 0.0179 0.0189 228,954,400 -0.00(-14.09%)
Feb 11, 2021 0.0270 0.0298 0.0200 0.0220 292,625,632 -0.00(-17.91%)
Feb 10, 2021 0.0290 0.0290 0.0230 0.0268 201,369,488 +0.00(+9.39%)
Feb 09, 2021 0.0201 0.0398 0.0180 0.0245 532,637,184 -0.00(-6.49%)
Feb 08, 2021 0.0210 0.0262 0.0170 0.0262 374,685,536 +0.01(+39.36%)
Feb 05, 2021 0.0160 0.0199 0.0141 0.0188 426,382,304 +0.01(+36.23%)
Feb 04, 2021 0.0120 0.0148 0.0106 0.0138 527,932,736 +0.00(+33.98%)
Feb 03, 2021 0.0095 0.0105 0.0090 0.0103 255,403,600 +0.00(+18.39%)
Feb 02, 2021 0.0085 0.0095 0.0081 0.0087 164,384,256 +0.00(+6.10%)
Feb 01, 2021 0.0079 0.0084 0.0077 0.0082 101,462,992 +0.00(+6.49%)
Jan 29, 2021 0.0090 0.0090 0.0075 0.0077 131,997,696 -0.00(-10.47%)
Jan 28, 2021 0.0088 0.0100 0.0080 0.0086 227,258,208 -0.00(-2.27%)
Jan 27, 2021 0.0098 0.0100 0.0082 0.0088 208,736,288 -0.00(-8.33%)
Jan 26, 2021 0.0096 0.0107 0.0088 0.0096 408,806,784 +0.00(+10.34%)
Jan 25, 2021 0.0088 0.0100 0.0078 0.0087 345,108,000 +0.00(+8.75%)
Jan 22, 2021 0.0090 0.0090 0.0077 0.0080 198,017,888 -0.00(-2.44%)
Jan 21, 2021 0.0085 0.0095 0.0074 0.0082 339,608,896 -0.00(-10.87%)
Jan 20, 2021 0.0072 0.0104 0.0071 0.0092 652,040,768 +0.00(+33.33%)
Jan 19, 2021 0.0067 0.0070 0.0065 0.0069 130,727,912 +0.00(+6.15%)
Jan 15, 2021 0.0089 0.0091 0.0063 0.0065 496,527,392 -0.00(-24.42%)
Jan 14, 2021 0.0054 0.0095 0.0052 0.0086 668,973,824 +0.00(+65.38%)
Jan 13, 2021 0.0050 0.0054 0.0049 0.0052 84,470,224 +0.00(+8.33%)
Jan 12, 2021 0.0054 0.0055 0.0048 0.0048 118,570,584 -0.00(-5.88%)
Jan 11, 2021 0.0055 0.0057 0.0050 0.0051 152,562,496 -0.00(-1.92%)
Jan 08, 2021 0.0052 0.0056 0.0050 0.0052 107,437,104 +0.00(+4.00%)
Jan 07, 2021 0.0050 0.0054 0.0048 0.0050 129,118,176 +0.00(+8.70%)
Jan 06, 2021 0.0050 0.0059 0.0043 0.0046 266,642,176 -0.00(-2.13%)
Jan 05, 2021 0.0042 0.0049 0.0040 0.0047 96,498,320 +0.00(+17.50%)
Jan 04, 2021 0.0042 0.0043 0.0038 0.0040 74,751,904 -0.00(-2.44%)
Dec 31, 2020 0.0041 0.0041 0.0041 69,750,016 +0.00(+5.13%)
Dec 30, 2020 0.0038 0.0041 0.0037 0.0039 69,750,016 +0.00(+5.41%)
Dec 29, 2020 0.0041 0.0042 0.0035 0.0037 123,942,352 -0.00(-7.50%)
Dec 28, 2020 0.0044 0.0045 0.0038 0.0040 94,535,712 -0.00(-6.98%)
Dec 24, 2020 0.0041 0.0046 0.0037 0.0043 83,098,800 +0.00(+0.00%)
Dec 23, 2020 0.0046 0.0047 0.0032 0.0043 198,444,256 -0.00(-6.52%)
Dec 22, 2020 0.0054 0.0054 0.0046 0.0046 108,358,048 -0.00(-14.81%)
Dec 21, 2020 0.0075 0.0075 0.0046 0.0054 220,106,944 -0.00(-19.40%)
Dec 18, 2020 0.0053 0.0068 0.0052 0.0067 215,634,896 +0.00(+28.85%)
Dec 17, 2020 0.0046 0.0055 0.0042 0.0052 97,496,984 +0.00(+18.18%)
Dec 16, 2020 0.0045 0.0049 0.0041 0.0044 76,361,048 +0.00(+2.33%)
Dec 15, 2020 0.0037 0.0049 0.0037 0.0043 160,717,680 +0.00(+16.22%)
Dec 14, 2020 0.0038 0.0043 0.0035 0.0037 127,438,328 +0.00(+0.00%)
Dec 11, 2020 0.0039 0.0041 0.0035 0.0037 92,775,104 -0.00(-7.50%)
Dec 10, 2020 0.0048 0.0048 0.0038 0.0040 168,199,760 -0.00(-14.89%)
Dec 09, 2020 0.0043 0.0054 0.0035 0.0047 296,401,696 +0.00(+2.17%)
Dec 08, 2020 0.0080 0.0080 0.0040 0.0046 501,970,848 -0.00(-28.13%)
Dec 07, 2020 0.0160 0.0160 0.0059 0.0064 463,627,040 -0.00(-41.82%)
Dec 04, 2020 0.0070 0.0189 0.0062 0.0110 1,112,578,560 +0.01(+92.98%)
Dec 03, 2020 0.0054 0.0061 0.0037 0.0057 420,339,744 +0.00(+9.62%)
Dec 02, 2020 0.0020 0.0052 0.0020 0.0052 611,934,592 +0.00(+160.00%)
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.