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 (%)
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%)
May 01, 2020 0.0080 0.0084 0.0069 0.0075 9,917,100 -0.00(-6.25%)
Apr 30, 2020 0.0087 0.0088 0.0072 0.0080 7,985,037 -0.00(-6.98%)
Apr 29, 2020 0.0090 0.0097 0.0080 0.0086 7,969,213 -0.00(-2.27%)
Apr 28, 2020 0.0102 0.0102 0.0078 0.0088 10,201,344 -0.00(-4.35%)
Apr 27, 2020 0.0110 0.0130 0.0091 0.0092 13,223,425 -0.00(-12.38%)
Apr 24, 2020 0.0119 0.0120 0.0102 0.0105 8,127,300 -0.00(-11.76%)
Apr 23, 2020 0.0130 0.0137 0.0113 0.0119 5,026,212 -0.00(-0.83%)
Apr 22, 2020 0.0132 0.0140 0.0119 0.0120 6,320,414 +0.00(+0.00%)
Apr 21, 2020 0.0135 0.0140 0.0120 0.0120 3,329,206 -0.00(-12.41%)
Apr 20, 2020 0.0155 0.0155 0.0135 0.0137 2,009,296 +0.00(+1.48%)
Apr 17, 2020 0.0170 0.0200 0.0125 0.0135 1,454,600 +0.00(+8.00%)
Apr 16, 2020 0.0190 0.0190 0.0118 0.0125 8,348,995 -0.00(-10.07%)
Apr 15, 2020 0.0150 0.0155 0.0136 0.0139 2,809,485 -0.00(-4.14%)
Apr 14, 2020 0.0163 0.0163 0.0140 0.0145 4,291,789 -0.00(-7.64%)
Apr 13, 2020 0.0170 0.0170 0.0151 0.0157 1,702,744 -0.00(-3.68%)
Apr 09, 2020 0.0157 0.0163 0.0135 0.0163 3,742,600 +0.00(+4.49%)
Apr 08, 2020 0.0130 0.0163 0.0130 0.0156 1,467,017 -0.00(-3.11%)
Apr 07, 2020 0.0172 0.0173 0.0154 0.0161 2,368,726 -0.00(-2.42%)
Apr 06, 2020 0.0165 0.0200 0.0159 0.0165 2,726,253 +0.00(+3.13%)
Apr 03, 2020 0.0184 0.0210 0.0150 0.0160 3,660,700 -0.00(-17.95%)
Apr 02, 2020 0.0185 0.0199 0.0175 0.0195 2,590,677 -0.00(-2.01%)
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.