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 (%)
May 31, 2016 0.0085 0.0088 0.0082 0.0088 570,493 +0.00(+7.32%)
May 27, 2016 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
May 26, 2016 0.0084 0.0084 0.0078 0.0083 224,178 +0.00(+2.47%)
May 25, 2016 0.0085 0.0085 0.0075 0.0081 2,381,203 +0.00(+3.85%)
May 24, 2016 0.0080 0.0085 0.0078 0.0078 514,800 +0.00(+0.00%)
May 23, 2016 0.0080 0.0087 0.0076 0.0078 1,363,712 -0.00(-1.27%)
May 20, 2016 0.0092 0.0092 0.0079 0.0079 2,020,534 -0.00(-14.13%)
May 19, 2016 0.0100 0.0100 0.0092 0.0092 189,493 -0.00(-3.16%)
May 18, 2016 0.0088 0.0095 0.0081 0.0095 1,516,214 +0.00(+5.56%)
May 17, 2016 0.0100 0.0100 0.0089 0.0090 1,875,601 -0.00(-10.00%)
May 16, 2016 0.0090 0.0100 0.0090 0.0100 975,678 +0.00(+2.04%)
May 13, 2016 0.0095 0.0100 0.0090 0.0098 1,157,694 +0.00(+12.64%)
May 12, 2016 0.0104 0.0104 0.0080 0.0087 3,463,416 -0.00(-15.53%)
May 11, 2016 0.0112 0.0125 0.0096 0.0103 4,159,442 -0.00(-6.36%)
May 10, 2016 0.0115 0.0115 0.0103 0.0110 1,710,474 +0.00(+0.00%)
May 09, 2016 0.0106 0.0117 0.0101 0.0110 3,614,131 -0.00(-2.65%)
May 06, 2016 0.0121 0.0126 0.0109 0.0113 3,860,851 -0.00(-5.83%)
May 05, 2016 0.0101 0.0120 0.0099 0.0120 7,853,437 +0.00(+21.21%)
May 04, 2016 0.0090 0.0109 0.0090 0.0099 4,964,567 +0.00(+10.00%)
May 03, 2016 0.0100 0.0100 0.0087 0.0090 350,329 -0.00(-10.00%)
May 02, 2016 0.0094 0.0100 0.0091 0.0100 840,983 +0.00(+8.70%)
Apr 29, 2016 0.0105 0.0110 0.0092 0.0092 2,673,885 -0.00(-12.38%)
Apr 28, 2016 0.0097 0.0105 0.0093 0.0105 1,934,331 +0.00(+14.62%)
Apr 27, 2016 0.0096 0.0097 0.0083 0.0092 649,064 +0.00(+1.79%)
Apr 26, 2016 0.0088 0.0095 0.0080 0.0090 2,221,856 +0.00(+15.38%)
Apr 25, 2016 0.0092 0.0098 0.0075 0.0078 4,245,897 -0.00(-15.22%)
Apr 22, 2016 0.0096 0.0106 0.0086 0.0092 1,312,300 -0.00(-3.16%)
Apr 21, 2016 0.0100 0.0100 0.0080 0.0095 2,123,285 +0.00(+5.56%)
Apr 20, 2016 0.0105 0.0120 0.0082 0.0090 3,671,590 -0.00(-10.00%)
Apr 19, 2016 0.0145 0.0145 0.0091 0.0100 9,443,883 -0.00(-9.09%)
Apr 18, 2016 0.0078 0.0120 0.0073 0.0110 13,211,589 +0.00(+50.68%)
Apr 15, 2016 0.0077 0.0077 0.0064 0.0073 1,140,029 +0.00(+5.80%)
Apr 14, 2016 0.0070 0.0080 0.0063 0.0069 3,247,258 +0.00(+1.47%)
Apr 13, 2016 0.0063 0.0070 0.0061 0.0068 2,315,103 +0.00(+9.68%)
Apr 12, 2016 0.0070 0.0070 0.0056 0.0062 2,389,322 -0.00(-3.13%)
Apr 11, 2016 0.0070 0.0070 0.0059 0.0064 1,026,076 -0.00(-4.48%)
Apr 08, 2016 0.0062 0.0068 0.0062 0.0067 2,353,666 +0.00(+8.06%)
Apr 07, 2016 0.0063 0.0063 0.0058 0.0062 233,900 -0.00(-4.62%)
Apr 06, 2016 0.0067 0.0070 0.0062 0.0065 1,731,039 +0.00(+0.00%)
Apr 05, 2016 0.0065 0.0065 0.0050 0.0065 778,188 +0.00(+0.00%)
Apr 04, 2016 0.0059 0.0074 0.0057 0.0065 485,071 +0.00(+18.18%)
Apr 01, 2016 0.0070 0.0070 0.0050 0.0055 1,473,013 -0.00(-23.61%)
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%)
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.