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 (%)
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%)
Jan 02, 2020 0.0800 0.0990 0.0717 0.0720 1,375,819 -0.00(-0.69%)
Dec 31, 2019 0.0700 0.0750 0.0650 0.0725 447,400 +0.00(+3.57%)
Dec 30, 2019 0.0700 0.0750 0.0683 0.0700 448,634 +0.00(+0.00%)
Dec 27, 2019 0.0706 0.0750 0.0676 0.0700 304,800 -0.00(-6.54%)
Dec 26, 2019 0.0700 0.0800 0.0662 0.0749 735,804 +0.01(+10.96%)
Dec 24, 2019 0.0660 0.0687 0.0660 0.0675 121,300 +0.00(+0.00%)
Dec 23, 2019 0.0670 0.0687 0.0660 0.0675 192,394 -0.00(-0.74%)
Dec 20, 2019 0.1000 0.1000 0.0642 0.0680 589,000 +0.00(+2.41%)
Dec 19, 2019 0.0650 0.0670 0.0600 0.0664 648,248 -0.00(-2.35%)
Dec 18, 2019 0.0695 0.0700 0.0601 0.0680 240,451 -0.00(-2.86%)
Dec 17, 2019 0.0700 0.0730 0.0680 0.0700 238,590 +0.00(+0.86%)
Dec 16, 2019 0.0686 0.0800 0.0510 0.0694 326,894 +0.00(+0.43%)
Dec 13, 2019 0.0670 0.0750 0.0610 0.0691 716,100 -0.00(-4.16%)
Dec 12, 2019 0.0849 0.0900 0.0681 0.0721 2,721,721 -0.01(-15.18%)
Dec 11, 2019 0.0875 0.0887 0.0817 0.0850 215,343 -0.00(-5.45%)
Dec 10, 2019 0.0900 0.1001 0.0820 0.0899 789,578 -0.01(-10.10%)
Dec 09, 2019 0.1175 0.1175 0.0810 0.1000 1,487,300 -0.01(-9.09%)
Dec 06, 2019 0.1400 0.1400 0.1080 0.1100 1,982,200 -0.03(-21.43%)
Dec 05, 2019 0.1400 0.1430 0.1340 0.1400 139,004 +0.00(+0.00%)
Dec 04, 2019 0.1370 0.1415 0.1300 0.1400 294,721 +0.00(+1.89%)
Dec 03, 2019 0.1425 0.1600 0.1340 0.1374 186,568 -0.01(-5.24%)
Dec 02, 2019 0.1397 0.1450 0.1329 0.1450 284,353 +0.01(+5.45%)
Nov 29, 2019 0.1445 0.1550 0.1350 0.1375 229,900 -0.01(-4.65%)
Nov 27, 2019 0.1500 0.2000 0.1440 0.1442 208,100 -0.01(-4.25%)
Nov 26, 2019 0.1658 0.1675 0.1350 0.1506 258,815 -0.02(-10.04%)
Nov 25, 2019 0.1733 0.1935 0.1500 0.1674 406,991 -0.00(-2.39%)
Nov 22, 2019 0.1950 0.2000 0.1500 0.1715 422,000 -0.02(-12.05%)
Nov 21, 2019 0.1700 0.2050 0.1500 0.1950 994,633 +0.04(+23.81%)
Nov 20, 2019 0.1501 0.1631 0.1380 0.1575 229,173 +0.01(+4.30%)
Nov 19, 2019 0.1400 0.1510 0.1370 0.1510 249,933 +0.01(+9.82%)
Nov 18, 2019 0.1350 0.1450 0.1275 0.1375 148,192 +0.01(+4.72%)
Nov 15, 2019 0.1255 0.1340 0.1255 0.1313 166,800 +0.00(+2.98%)
Nov 14, 2019 0.1525 0.1525 0.1260 0.1275 552,611 -0.02(-14.14%)
Nov 13, 2019 0.1550 0.1550 0.1475 0.1485 121,769 -0.00(-2.94%)
Nov 12, 2019 0.1450 0.1592 0.1410 0.1530 288,981 +0.01(+3.80%)
Nov 11, 2019 0.1570 0.1640 0.1411 0.1474 196,846 -0.01(-7.41%)
Nov 08, 2019 0.1640 0.1640 0.1560 0.1592 170,700 -0.00(-2.93%)
Nov 07, 2019 0.1600 0.1749 0.1600 0.1640 139,774 -0.01(-3.59%)
Nov 06, 2019 0.1730 0.1840 0.1330 0.1701 100,768 -0.00(-2.80%)
Nov 05, 2019 0.1687 0.1900 0.1330 0.1750 209,338 +0.00(+2.94%)
Nov 04, 2019 0.1995 0.2000 0.1600 0.1700 548,338 -0.02(-10.53%)
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.