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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 0.0032 0.0034 0.0029 0.0029 55,870,612 -0.00(-12.12%)
Sep 29, 2021 0.0035 0.0035 0.0030 0.0033 28,834,362 -0.00(-2.94%)
Sep 28, 2021 0.0030 0.0035 0.0029 0.0034 112,800,728 +0.00(+21.43%)
Sep 27, 2021 0.0028 0.0030 0.0028 0.0028 32,516,500 +0.00(+0.00%)
Sep 24, 2021 0.0030 0.0030 0.0028 0.0028 21,195,952 -0.00(-3.45%)
Sep 23, 2021 0.0029 0.0032 0.0029 0.0029 53,343,080 +0.00(+0.00%)
Sep 22, 2021 0.0029 0.0030 0.0027 0.0029 31,910,588 +0.00(+0.00%)
Sep 21, 2021 0.0028 0.0029 0.0026 0.0029 52,136,280 +0.00(+3.57%)
Sep 20, 2021 0.0029 0.0030 0.0026 0.0028 47,912,480 +0.00(+3.70%)
Sep 17, 2021 0.0028 0.0030 0.0027 0.0027 63,039,008 -0.00(-6.90%)
Sep 16, 2021 0.0031 0.0033 0.0028 0.0029 64,221,976 -0.00(-9.38%)
Sep 15, 2021 0.0034 0.0035 0.0031 0.0032 23,121,532 -0.00(-5.88%)
Sep 14, 2021 0.0035 0.0038 0.0033 0.0034 26,099,314 -0.00(-2.86%)
Sep 13, 2021 0.0036 0.0038 0.0035 0.0035 25,485,438 -0.00(-2.78%)
Sep 10, 2021 0.0035 0.0037 0.0034 0.0036 23,642,930 -0.00(-2.70%)
Sep 09, 2021 0.0039 0.0040 0.0035 0.0037 22,595,992 -0.00(-5.13%)
Sep 08, 2021 0.0038 0.0040 0.0036 0.0039 21,185,532 +0.00(+0.00%)
Sep 07, 2021 0.0040 0.0040 0.0037 0.0039 16,500,937 -0.00(-2.50%)
Sep 03, 2021 0.0037 0.0040 0.0037 0.0040 19,200,650 +0.00(+5.26%)
Sep 02, 2021 0.0038 0.0040 0.0036 0.0038 31,164,104 +0.00(+0.00%)
Sep 01, 2021 0.0038 0.0041 0.0037 0.0038 18,174,444 -0.00(-2.56%)
Aug 31, 2021 0.0041 0.0041 0.0038 0.0039 28,304,072 +0.00(+0.00%)
Aug 30, 2021 0.0040 0.0042 0.0039 0.0039 14,525,824 -0.00(-2.50%)
Aug 27, 2021 0.0042 0.0042 0.0039 0.0040 19,196,524 -0.00(-2.44%)
Aug 26, 2021 0.0041 0.0043 0.0040 0.0041 15,836,718 +0.00(+2.50%)
Aug 25, 2021 0.0040 0.0043 0.0040 0.0040 19,018,086 +0.00(+0.00%)
Aug 24, 2021 0.0042 0.0044 0.0040 0.0040 25,685,014 -0.00(-4.76%)
Aug 23, 2021 0.0041 0.0044 0.0041 0.0042 16,082,447 -0.00(-4.55%)
Aug 20, 2021 0.0041 0.0044 0.0040 0.0044 25,540,442 +0.00(+4.76%)
Aug 19, 2021 0.0044 0.0044 0.0041 0.0042 19,172,206 -0.00(-2.33%)
Aug 18, 2021 0.0042 0.0046 0.0041 0.0043 16,047,972 +0.00(+0.00%)
Aug 17, 2021 0.0045 0.0047 0.0041 0.0043 21,061,640 -0.00(-6.52%)
Aug 16, 2021 0.0047 0.0049 0.0043 0.0046 15,904,424 -0.00(-2.13%)
Aug 13, 2021 0.0043 0.0049 0.0042 0.0047 25,945,252 +0.00(+9.30%)
Aug 12, 2021 0.0042 0.0044 0.0041 0.0043 24,826,204 +0.00(+4.88%)
Aug 11, 2021 0.0042 0.0045 0.0040 0.0041 22,706,504 -0.00(-4.65%)
Aug 10, 2021 0.0044 0.0046 0.0042 0.0043 19,730,880 -0.00(-4.44%)
Aug 09, 2021 0.0046 0.0048 0.0043 0.0045 28,574,032 -0.00(-2.17%)
Aug 06, 2021 0.0045 0.0049 0.0044 0.0046 20,267,524 -0.00(-2.13%)
Aug 05, 2021 0.0046 0.0050 0.0045 0.0047 23,279,764 +0.00(+2.17%)
Aug 04, 2021 0.0050 0.0051 0.0046 0.0046 32,734,380 -0.00(-8.00%)
Aug 03, 2021 0.0051 0.0051 0.0047 0.0050 16,500,708 +0.00(+0.00%)
Aug 02, 2021 0.0052 0.0052 0.0049 0.0050 10,501,410 -0.00(-3.85%)
Jul 30, 2021 0.0051 0.0054 0.0049 0.0052 15,965,567 +0.00(+1.96%)
Jul 29, 2021 0.0053 0.0055 0.0049 0.0051 17,979,728 -0.00(-5.56%)
Jul 28, 2021 0.0049 0.0055 0.0049 0.0054 21,668,112 +0.00(+8.00%)
Jul 27, 2021 0.0052 0.0052 0.0049 0.0050 17,027,292 -0.00(-1.96%)
Jul 26, 2021 0.0051 0.0053 0.0050 0.0051 14,593,866 +0.00(+0.00%)
Jul 23, 2021 0.0054 0.0055 0.0051 0.0051 14,249,616 -0.00(-3.77%)
Jul 22, 2021 0.0052 0.0059 0.0052 0.0053 12,456,716 +0.00(+1.92%)
Jul 21, 2021 0.0053 0.0055 0.0052 0.0052 13,980,095 -0.00(-3.70%)
Jul 20, 2021 0.0055 0.0055 0.0050 0.0054 12,281,322 +0.00(+1.89%)
Jul 19, 2021 0.0054 0.0055 0.0050 0.0053 20,110,044 -0.00(-1.85%)
Jul 16, 2021 0.0057 0.0059 0.0052 0.0054 38,394,576 -0.00(-3.57%)
Jul 15, 2021 0.0057 0.0062 0.0056 0.0056 27,258,928 -0.00(-3.45%)
Jul 14, 2021 0.0056 0.0063 0.0056 0.0058 25,191,056 -0.00(-4.92%)
Jul 13, 2021 0.0056 0.0062 0.0052 0.0061 73,291,352 +0.00(+15.09%)
Jul 12, 2021 0.0059 0.0059 0.0051 0.0053 23,624,558 -0.00(-5.36%)
Jul 09, 2021 0.0057 0.0059 0.0055 0.0056 24,398,100 +0.00(+1.82%)
Jul 08, 2021 0.0056 0.0058 0.0051 0.0055 29,125,356 -0.00(-1.79%)
Jul 07, 2021 0.0058 0.0060 0.0056 0.0056 13,480,298 -0.00(-3.45%)
Jul 06, 2021 0.0060 0.0061 0.0056 0.0058 18,323,012 -0.00(-1.69%)
Jul 02, 2021 0.0059 0.0063 0.0058 0.0059 16,731,270 -0.00(-3.28%)
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.