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: 3:15 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 0.0180 0.0199 0.0175 0.0199 1,480,406 +0.00(+12.43%)
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%)
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.