Indicators

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	0.0360	0.0379	0.0320	0.0375	4,872,691	+0.00(+7.14%)
Jul 28, 2017	0.0335	0.0363	0.0303	0.0350	8,520,746	+0.00(+7.69%)
Jul 27, 2017	0.0395	0.0395	0.0311	0.0325	7,987,953	-0.01(-14.02%)
Jul 26, 2017	0.0396	0.0415	0.0361	0.0378	4,416,008	+0.00(+0.53%)
Jul 25, 2017	0.0400	0.0419	0.0351	0.0376	5,294,282	-0.00(-4.33%)
Jul 24, 2017	0.0400	0.0418	0.0385	0.0393	11,483,736	+0.00(+4.80%)
Jul 21, 2017	0.0386	0.0399	0.0349	0.0375	8,271,141	-0.00(-2.60%)
Jul 20, 2017		0.0489	0.0351	0.0385	29,746,408	-0.01(-17.20%)
Jul 19, 2017	0.0370	0.0467	0.0361	0.0465	32,338,800	+0.01(+30.99%)
Jul 18, 2017	0.0268	0.0370	0.0268	0.0355	29,579,592	+0.01(+31.48%)
Jul 17, 2017	0.0211	0.0298	0.0210	0.0270	27,714,682	+0.01(+25.58%)
Jul 14, 2017	0.0210	0.0290	0.0203	0.0215	4,645,010	+0.00(+1.42%)
Jul 13, 2017	0.0205	0.0215	0.0204	0.0212	2,435,920	+0.00(+0.95%)
Jul 12, 2017	0.0202	0.0215	0.0197	0.0210	7,138,701	+0.00(+6.06%)
Jul 11, 2017	0.0203	0.0207	0.0195	0.0198	2,310,016	+0.00(+1.02%)
Jul 10, 2017	0.0207	0.0217	0.0196	0.0196	2,552,297	-0.00(-5.31%)
Jul 07, 2017	0.0207	0.0213	0.0200	0.0207	1,517,886	+0.00(+0.00%)
Jul 06, 2017	0.0210	0.0210	0.0200	0.0207	1,080,993	+0.00(+2.44%)
Jul 05, 2017	0.0198	0.0210	0.0195	0.0202	2,614,341	-0.00(-1.43%)

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.