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 29, 2016 0.0089 0.0090 0.0089 0.0089 619,535 +0.00(+4.71%)
Feb 26, 2016 0.0091 0.0093 0.0080 0.0085 696,500 -0.00(-1.16%)
Feb 25, 2016 0.0093 0.0096 0.0086 0.0086 1,442,358 -0.00(-10.42%)
Feb 24, 2016 0.0103 0.0103 0.0094 0.0096 572,625 -0.00(-7.69%)
Feb 23, 2016 0.0115 0.0115 0.0085 0.0104 598,878 +0.00(+7.22%)
Feb 22, 2016 0.0127 0.0134 0.0095 0.0097 4,088,554 -0.00(-22.40%)
Feb 19, 2016 0.0092 0.0150 0.0092 0.0125 4,303,766 +0.00(+13.64%)
Feb 18, 2016 0.0094 0.0115 0.0090 0.0110 1,293,214 +0.00(+22.22%)
Feb 17, 2016 0.0085 0.0095 0.0083 0.0090 1,736,899 +0.00(+1.12%)
Feb 16, 2016 0.0092 0.0104 0.0082 0.0089 745,138 -0.00(-1.11%)
Feb 12, 2016 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Feb 11, 2016 0.0084 0.0084 0.0070 0.0080 461,885 +0.00(+3.90%)
Feb 10, 2016 0.0093 0.0093 0.0077 0.0077 285,937 -0.00(-17.20%)
Feb 09, 2016 0.0080 0.0093 0.0080 0.0093 777,401 +0.00(+9.41%)
Feb 08, 2016 0.0089 0.0089 0.0083 0.0085 247,675 -0.00(-4.49%)
Feb 05, 2016 0.0085 0.0093 0.0082 0.0089 919,843 +0.00(+8.54%)
Feb 04, 2016 0.0099 0.0099 0.0082 0.0082 1,441,604 -0.00(-13.68%)
Feb 03, 2016 0.0088 0.0109 0.0080 0.0095 501,290 +0.00(+7.02%)
Feb 02, 2016 0.0092 0.0095 0.0080 0.0089 1,756,605 -0.00(-3.51%)
Feb 01, 2016 0.0088 0.0100 0.0081 0.0092 808,511 -0.00(-3.16%)
Jan 29, 2016 0.0080 0.0095 0.0075 0.0095 1,099,554 +0.00(+18.75%)
Jan 28, 2016 0.0115 0.0120 0.0070 0.0080 2,131,712 -0.00(-20.00%)
Jan 27, 2016 0.0095 0.0120 0.0085 0.0100 1,019,597 +0.00(+11.11%)
Jan 26, 2016 0.0110 0.0112 0.0090 0.0090 2,329,398 -0.00(-18.18%)
Jan 25, 2016 0.0139 0.0140 0.0110 0.0110 480,958 -0.00(-16.67%)
Jan 22, 2016 0.0117 0.0139 0.0100 0.0132 804,212 +0.00(+10.00%)
Jan 21, 2016 0.0125 0.0150 0.0100 0.0120 640,983 +0.00(+33.33%)
Jan 20, 2016 0.0126 0.0138 0.0088 0.0090 1,320,354 -0.00(-26.23%)
Jan 19, 2016 0.0154 0.0160 0.0122 0.0122 1,058,632 -0.00(-21.29%)
Jan 15, 2016 0.0155 0.0155 0.0155 0 -0.00(-8.18%)
Jan 14, 2016 0.0135 0.0177 0.0130 0.0169 984,970 +0.00(+26.17%)
Jan 13, 2016 0.0200 0.0200 0.0120 0.0134 2,059,635 -0.01(-29.58%)
Jan 12, 2016 0.0197 0.0197 0.0130 0.0190 1,699,799 -0.00(-9.52%)
Jan 11, 2016 0.0185 0.0250 0.0150 0.0210 1,696,736 +0.00(+16.67%)
Jan 08, 2016 0.0140 0.0180 0.0130 0.0180 2,006,947 +0.00(+36.57%)
Jan 07, 2016 0.0120 0.0135 0.0115 0.0132 709,747 +0.00(+9.83%)
Jan 06, 2016 0.0188 0.0192 0.0100 0.0120 2,554,254 -0.01(-37.17%)
Jan 05, 2016 0.0192 0.0192 0.0185 0.0191 1,317,104 +0.00(+6.11%)
Jan 04, 2016 0.0290 0.0295 0.0120 0.0180 3,454,667 -0.01(-36.40%)
Dec 31, 2015 0.0283 0.0283 0.0283 0 +0.00(+1.07%)
Dec 30, 2015 0.0280 0.0300 0.0270 0.0280 2,006,204 +0.00(+3.70%)
Dec 29, 2015 0.0194 0.0270 0.0190 0.0270 3,704,958 +0.01(+35.68%)
Dec 28, 2015 0.0197 0.0200 0.0184 0.0199 1,709,549 +0.00(+7.57%)
Dec 24, 2015 0.0185 0.0185 0.0185 0 +0.00(+5.71%)
Dec 23, 2015 0.0125 0.0189 0.0125 0.0175 1,814,700 +0.01(+40.00%)
Dec 22, 2015 0.0091 0.0125 0.0091 0.0125 297,240 +0.00(+4.17%)
Dec 21, 2015 0.0099 0.0120 0.0090 0.0120 1,071,480 +0.00(+21.21%)
Dec 18, 2015 0.0101 0.0109 0.0070 0.0099 226,948 +0.00(+10.00%)
Dec 17, 2015 0.0105 0.0125 0.0069 0.0090 659,595 -0.00(-17.43%)
Dec 16, 2015 0.0100 0.0110 0.0089 0.0109 400,490 +0.00(+10.10%)
Dec 15, 2015 0.0081 0.0099 0.0067 0.0099 446,100 +0.00(+7.61%)
Dec 14, 2015 0.0093 0.0093 0.0060 0.0092 519,828 +0.00(+0.00%)
Dec 11, 2015 0.0085 0.0094 0.0070 0.0092 1,563,577 +0.00(+4.55%)
Dec 10, 2015 0.0100 0.0100 0.0085 0.0088 121,800 -0.00(-12.00%)
Dec 09, 2015 0.0087 0.0110 0.0085 0.0100 966,444 +0.00(+14.94%)
Dec 08, 2015 0.0099 0.0099 0.0087 0.0087 509,323 -0.00(-13.00%)
Dec 07, 2015 0.0160 0.0160 0.0080 0.0100 2,601,207 -0.00(-16.67%)
Dec 04, 2015 0.0100 0.0120 0.0070 0.0120 431,626 +0.00(+20.00%)
Dec 03, 2015 0.0155 0.0155 0.0070 0.0100 1,177,550 -0.00(-16.67%)
Dec 02, 2015 0.0123 0.0153 0.0100 0.0120 1,082,866 -0.00(-19.46%)
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.