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 (%)
Mar 31, 2016 0.0079 0.0080 0.0056 0.0072 1,893,842 -0.00(-4.00%)
Mar 30, 2016 0.0069 0.0079 0.0062 0.0075 3,889,212 +0.00(+19.05%)
Mar 29, 2016 0.0040 0.0070 0.0035 0.0063 7,167,712 +0.00(+70.27%)
Mar 28, 2016 0.0043 0.0050 0.0037 0.0037 2,793,137 +0.00(+0.00%)
Mar 24, 2016 0.0037 0.0037 0.0037 0 -0.00(-26.00%)
Mar 23, 2016 0.0045 0.0052 0.0040 0.0050 789,802 +0.00(+0.00%)
Mar 22, 2016 0.0051 0.0060 0.0043 0.0050 4,870,401 +0.00(+0.00%)
Mar 21, 2016 0.0069 0.0074 0.0040 0.0050 3,403,136 -0.00(-23.08%)
Mar 18, 2016 0.0070 0.0070 0.0060 0.0065 1,445,526 -0.00(-7.14%)
Mar 17, 2016 0.0070 0.0072 0.0062 0.0070 900,925 +0.00(+1.45%)
Mar 16, 2016 0.0078 0.0078 0.0055 0.0069 1,167,461 -0.00(-11.54%)
Mar 15, 2016 0.0075 0.0078 0.0070 0.0078 380,065 +0.00(+11.43%)
Mar 14, 2016 0.0079 0.0079 0.0065 0.0070 1,238,400 +0.00(+1.45%)
Mar 11, 2016 0.0070 0.0072 0.0065 0.0069 829,625 +0.00(+2.99%)
Mar 10, 2016 0.0072 0.0073 0.0065 0.0067 571,753 +0.00(+3.08%)
Mar 09, 2016 0.0074 0.0074 0.0055 0.0065 649,037 -0.00(-4.41%)
Mar 08, 2016 0.0073 0.0073 0.0062 0.0068 802,600 +0.00(+3.03%)
Mar 07, 2016 0.0066 0.0075 0.0066 0.0066 794,457 -0.00(-5.71%)
Mar 04, 2016 0.0070 0.0070 0.0061 0.0070 770,325 +0.00(+0.00%)
Mar 03, 2016 0.0062 0.0073 0.0042 0.0070 2,534,725 +0.00(+12.90%)
Mar 02, 2016 0.0090 0.0090 0.0060 0.0062 1,916,820 -0.00(-17.33%)
Mar 01, 2016 0.0085 0.0090 0.0075 0.0075 622,722 -0.00(-15.73%)
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%)
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.