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: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2020 0.0430 0.0640 0.0401 0.0490 1,481,100 +0.01(+13.95%)
Jan 30, 2020 0.0400 0.0435 0.0387 0.0430 978,333 +0.00(+7.50%)
Jan 29, 2020 0.0397 0.0428 0.0375 0.0400 853,496 +0.00(+0.76%)
Jan 28, 2020 0.0462 0.0494 0.0380 0.0397 745,327 +0.00(+4.47%)
Jan 27, 2020 0.0390 0.0473 0.0380 0.0380 880,576 -0.00(-7.32%)
Jan 24, 2020 0.0418 0.0493 0.0381 0.0410 789,800 -0.00(-1.91%)
Jan 23, 2020 0.0559 0.0559 0.0380 0.0418 1,301,952 -0.00(-1.65%)
Jan 22, 2020 0.0567 0.0648 0.0402 0.0425 1,269,672 -0.00(-6.80%)
Jan 21, 2020 0.0700 0.0700 0.0416 0.0456 4,401,005 -0.01(-18.57%)
Jan 17, 2020 0.0650 0.0700 0.0550 0.0560 2,814,900 -0.01(-13.85%)
Jan 16, 2020 0.0636 0.0688 0.0551 0.0650 720,730 +0.01(+9.24%)
Jan 15, 2020 0.0540 0.0600 0.0503 0.0595 524,569 +0.01(+10.19%)
Jan 14, 2020 0.0644 0.0688 0.0505 0.0540 338,168 +0.00(+1.89%)
Jan 13, 2020 0.0494 0.0540 0.0477 0.0530 890,353 +0.00(+7.07%)
Jan 10, 2020 0.0629 0.0629 0.0480 0.0495 1,563,100 -0.00(-7.99%)
Jan 09, 2020 0.0630 0.0630 0.0517 0.0538 1,287,986 -0.00(-5.61%)
Jan 08, 2020 0.0550 0.0633 0.0519 0.0570 1,912,005 +0.00(+7.55%)
Jan 07, 2020 0.0623 0.0623 0.0517 0.0530 2,272,581 -0.01(-14.93%)
Jan 06, 2020 0.0729 0.0740 0.0605 0.0623 1,681,695 -0.01(-12.62%)
Jan 03, 2020 0.0700 0.0800 0.0630 0.0713 2,337,300 -0.00(-0.97%)
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.