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 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 1:39 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 (%)
Aug 31, 2016 0.0047 0.0058 0.0043 0.0043 1,048,394 +0.00(+2.38%)
Aug 30, 2016 0.0052 0.0052 0.0042 0.0042 4,911,488 -0.00(-4.55%)
Aug 29, 2016 0.0047 0.0055 0.0042 0.0044 1,043,320 +0.00(+2.33%)
Aug 26, 2016 0.0044 0.0044 0.0042 0.0043 210,102 +0.00(+0.00%)
Aug 25, 2016 0.0048 0.0048 0.0040 0.0043 4,145,756 -0.00(-3.37%)
Aug 24, 2016 0.0050 0.0050 0.0040 0.0044 1,046,559 -0.00(-3.26%)
Aug 23, 2016 0.0047 0.0047 0.0046 0.0046 42,802 -0.00(-2.13%)
Aug 22, 2016 0.0044 0.0047 0.0042 0.0047 488,464 +0.00(+9.30%)
Aug 19, 2016 0.0041 0.0043 0.0040 0.0043 791,655 +0.00(+2.38%)
Aug 18, 2016 0.0045 0.0045 0.0037 0.0042 1,053,121 +0.00(+5.00%)
Aug 17, 2016 0.0042 0.0045 0.0036 0.0040 1,523,881 -0.00(-11.11%)
Aug 16, 2016 0.0046 0.0046 0.0040 0.0045 3,083,104 +0.00(+7.14%)
Aug 15, 2016 0.0055 0.0060 0.0035 0.0042 24,807,892 -0.00(-27.84%)
Aug 12, 2016 0.0056 0.0060 0.0052 0.0058 2,627,920 +0.00(+14.12%)
Aug 11, 2016 0.0068 0.0069 0.0051 0.0051 2,388,164 -0.00(-20.31%)
Aug 10, 2016 0.0067 0.0067 0.0055 0.0064 2,679,800 -0.00(-4.48%)
Aug 09, 2016 0.0066 0.0069 0.0050 0.0067 3,665,055 +0.00(+1.52%)
Aug 08, 2016 0.0049 0.0066 0.0040 0.0066 8,950,737 +0.00(+57.14%)
Aug 05, 2016 0.0043 0.0049 0.0040 0.0042 4,948,326 +0.00(+1.30%)
Aug 04, 2016 0.0047 0.0051 0.0041 0.0041 3,564,381 -0.00(-18.71%)
Aug 03, 2016 0.0055 0.0055 0.0047 0.0051 3,024,926 -0.00(-5.56%)
Aug 02, 2016 0.0063 0.0063 0.0050 0.0054 1,668,558 -0.00(-3.57%)
Aug 01, 2016 0.0060 0.0064 0.0055 0.0056 2,040,991 -0.00(-6.67%)
Jul 29, 2016 0.0064 0.0075 0.0060 0.0060 640,428 -0.00(-6.25%)
Jul 28, 2016 0.0067 0.0067 0.0062 0.0064 335,201 +0.00(+3.23%)
Jul 27, 2016 0.0060 0.0067 0.0060 0.0062 263,909 +0.00(+3.33%)
Jul 26, 2016 0.0068 0.0068 0.0060 0.0060 348,580 -0.00(-7.69%)
Jul 25, 2016 0.0062 0.0065 0.0060 0.0065 112,211 +0.00(+4.84%)
Jul 22, 2016 0.0071 0.0072 0.0062 0.0062 2,290,950 -0.00(-11.43%)
Jul 21, 2016 0.0066 0.0070 0.0065 0.0070 191,300 +0.00(+6.06%)
Jul 20, 2016 0.0070 0.0070 0.0062 0.0066 1,260,617 -0.00(-4.35%)
Jul 19, 2016 0.0075 0.0075 0.0067 0.0069 347,764 -0.00(-1.43%)
Jul 18, 2016 0.0069 0.0074 0.0065 0.0070 206,485 +0.00(+0.00%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0070 264,076 +0.00(+7.69%)
Jul 14, 2016 0.0060 0.0078 0.0060 0.0065 778,957 +0.00(+6.56%)
Jul 13, 2016 0.0062 0.0072 0.0061 0.0061 1,015,526 -0.00(-7.58%)
Jul 12, 2016 0.0080 0.0080 0.0061 0.0066 310,593 -0.00(-2.94%)
Jul 11, 2016 0.0072 0.0077 0.0060 0.0068 887,224 -0.00(-8.11%)
Jul 08, 2016 0.0073 0.0074 0.0071 0.0074 340,377 +0.00(+5.71%)
Jul 07, 2016 0.0070 0.0076 0.0070 0.0070 1,083,503 -0.00(-11.39%)
Jul 05, 2016 0.0081 0.0084 0.0077 0.0079 682,484 +0.00(+2.60%)
Jul 01, 2016 0.0077 0.0077 0.0077 0 +0.00(+2.67%)
Jun 30, 2016 0.0082 0.0086 0.0074 0.0075 1,266,315 -0.00(-8.54%)
Jun 29, 2016 0.0085 0.0085 0.0076 0.0082 193,680 +0.00(+5.13%)
Jun 28, 2016 0.0078 0.0082 0.0075 0.0078 736,151 +0.00(+2.63%)
Jun 27, 2016 0.0090 0.0090 0.0076 0.0076 1,522,492 -0.00(-2.56%)
Jun 24, 2016 0.0084 0.0085 0.0078 0.0078 245,846 -0.00(-7.14%)
Jun 23, 2016 0.0086 0.0087 0.0079 0.0084 347,210 -0.00(-2.33%)
Jun 22, 2016 0.0088 0.0095 0.0080 0.0086 806,024 -0.00(-2.27%)
Jun 21, 2016 0.0089 0.0098 0.0080 0.0088 605,863 +0.00(+1.15%)
Jun 20, 2016 0.0080 0.0100 0.0080 0.0087 1,355,427 +0.00(+8.75%)
Jun 17, 2016 0.0087 0.0090 0.0079 0.0080 916,300 -0.00(-3.61%)
Jun 16, 2016 0.0090 0.0090 0.0079 0.0083 262,249 +0.00(+3.75%)
Jun 15, 2016 0.0079 0.0086 0.0079 0.0080 354,842 +0.00(+2.56%)
Jun 14, 2016 0.0094 0.0095 0.0078 0.0078 609,783 -0.00(-10.34%)
Jun 13, 2016 0.0077 0.0088 0.0074 0.0087 2,095,914 +0.00(+11.54%)
Jun 10, 2016 0.0088 0.0088 0.0076 0.0078 382,589 -0.00(-11.36%)
Jun 09, 2016 0.0095 0.0095 0.0077 0.0088 643,301 -0.00(-7.37%)
Jun 08, 2016 0.0097 0.0097 0.0084 0.0095 401,163 +0.00(+10.47%)
Jun 07, 2016 0.0100 0.0100 0.0083 0.0086 596,717 +0.00(+1.18%)
Jun 06, 2016 0.0083 0.0085 0.0075 0.0085 469,304 +0.00(+2.88%)
Jun 03, 2016 0.0088 0.0089 0.0077 0.0083 222,742 +0.00(+7.30%)
Jun 02, 2016 0.0088 0.0092 0.0077 0.0077 747,260 -0.00(-11.49%)
Jun 01, 2016 0.0082 0.0098 0.0082 0.0087 860,909 -0.00(-1.14%)
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%)
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%)
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.