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: 3:15 PM EDT, May 3, 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 (%)
Mar 29, 2018 0.0265 0.0265 0.0265 0 +0.00(+3.11%)
Mar 28, 2018 0.0277 0.0277 0.0252 0.0257 2,988,855 -0.00(-4.81%)
Mar 27, 2018 0.0271 0.0281 0.0256 0.0270 5,047,485 +0.00(+5.43%)
Mar 26, 2018 0.0271 0.0271 0.0252 0.0256 2,279,731 -0.00(-6.53%)
Mar 23, 2018 0.0265 0.0280 0.0260 0.0274 2,241,775 +0.00(+0.37%)
Mar 22, 2018 0.0290 0.0295 0.0260 0.0273 2,272,098 +0.00(+1.11%)
Mar 21, 2018 0.0300 0.0300 0.0255 0.0270 3,440,112 +0.00(+0.00%)
Mar 20, 2018 0.0291 0.0292 0.0252 0.0270 6,308,894 -0.00(-3.57%)
Mar 19, 2018 0.0294 0.0300 0.0280 0.0280 5,237,554 -0.00(-4.73%)
Mar 16, 2018 0.0290 0.0300 0.0285 0.0294 7,257,900 +0.00(+4.22%)
Mar 15, 2018 0.0267 0.0284 0.0260 0.0282 4,543,453 +0.00(+6.02%)
Mar 14, 2018 0.0258 0.0284 0.0258 0.0266 3,371,951 +0.00(+2.31%)
Mar 13, 2018 0.0278 0.0284 0.0252 0.0260 7,087,510 -0.00(-7.80%)
Mar 12, 2018 0.0271 0.0283 0.0270 0.0282 4,674,449 +0.00(+3.87%)
Mar 09, 2018 0.0278 0.0290 0.0265 0.0272 4,210,432 -0.00(-3.04%)
Mar 08, 2018 0.0290 0.0298 0.0270 0.0280 11,216,032 +0.00(+0.00%)
Mar 07, 2018 0.0261 0.0292 0.0256 0.0280 8,514,700 +0.00(+9.35%)
Mar 06, 2018 0.0255 0.0268 0.0240 0.0256 6,046,414 +0.00(+3.66%)
Mar 05, 2018 0.0233 0.0274 0.0225 0.0247 8,298,528 +0.00(+6.47%)
Mar 02, 2018 0.0233 0.0236 0.0225 0.0232 6,881,426 -0.00(-1.28%)
Mar 01, 2018 0.0245 0.0245 0.0222 0.0235 8,121,017 -0.00(-1.67%)
Feb 28, 2018 0.0239 0.0246 0.0230 0.0239 7,478,118 -0.00(-0.83%)
Feb 27, 2018 0.0270 0.0275 0.0222 0.0241 19,782,930 -0.00(-13.31%)
Feb 26, 2018 0.0280 0.0288 0.0260 0.0278 10,096,897 -0.00(-1.77%)
Feb 23, 2018 0.0285 0.0293 0.0270 0.0283 6,413,113 -0.00(-2.41%)
Feb 22, 2018 0.0302 0.0306 0.0276 0.0290 8,607,666 -0.00(-3.33%)
Feb 21, 2018 0.0309 0.0310 0.0295 0.0300 4,184,629 -0.00(-2.60%)
Feb 20, 2018 0.0307 0.0320 0.0290 0.0308 6,954,435 +0.00(+5.84%)
Feb 16, 2018 0.0291 0.0291 0.0291 0 -0.00(-3.64%)
Feb 15, 2018 0.0306 0.0317 0.0290 0.0302 7,489,699 -0.00(-2.58%)
Feb 14, 2018 0.0316 0.0319 0.0300 0.0310 5,100,814 -0.00(-1.90%)
Feb 13, 2018 0.0323 0.0323 0.0300 0.0316 10,780,417 -0.00(-2.17%)
Feb 12, 2018 0.0336 0.0365 0.0316 0.0323 6,956,070 -0.00(-5.28%)
Feb 09, 2018 0.0340 0.0370 0.0330 0.0341 4,129,669 -0.00(-6.58%)
Feb 08, 2018 0.0392 0.0355 0.0365 3,058,685 -0.00(-2.67%)
Feb 07, 2018 0.0379 0.0390 0.0368 0.0375 3,620,364 -0.00(-0.90%)
Feb 06, 2018 0.0360 0.0383 0.0330 0.0378 6,560,667 +0.01(+16.43%)
Feb 05, 2018 0.0352 0.0365 0.0320 0.0325 5,234,044 -0.00(-4.41%)
Feb 02, 2018 0.0354 0.0358 0.0320 0.0340 10,307,313 -0.00(-5.03%)
Feb 01, 2018 0.0409 0.0420 0.0340 0.0358 14,237,588 -0.01(-12.47%)
Jan 31, 2018 0.0375 0.0410 0.0363 0.0409 5,601,256 +0.00(+12.50%)
Jan 30, 2018 0.0388 0.0388 0.0351 0.0364 9,219,265 -0.00(-6.78%)
Jan 29, 2018 0.0408 0.0416 0.0373 0.0390 12,794,982 -0.00(-6.25%)
Jan 26, 2018 0.0435 0.0440 0.0400 0.0416 8,717,017 -0.00(-3.17%)
Jan 25, 2018 0.0440 0.0451 0.0418 0.0430 10,078,341 -0.00(-1.24%)
Jan 24, 2018 0.0390 0.0460 0.0390 0.0435 19,322,288 +0.00(+6.10%)
Jan 23, 2018 0.0430 0.0430 0.0390 0.0410 16,862,304 -0.00(-4.48%)
Jan 22, 2018 0.0436 0.0450 0.0420 0.0429 8,051,621 -0.00(-0.63%)
Jan 19, 2018 0.0433 0.0455 0.0430 0.0432 6,659,346 -0.00(-0.78%)
Jan 18, 2018 0.0440 0.0468 0.0411 0.0435 10,709,744 -0.00(-0.82%)
Jan 17, 2018 0.0461 0.0495 0.0420 0.0439 8,533,806 -0.00(-4.77%)
Jan 16, 2018 0.0475 0.0495 0.0421 0.0461 12,525,933 -0.00(-3.96%)
Jan 12, 2018 0.0480 0.0480 0.0480 0 -0.00(-7.87%)
Jan 11, 2018 0.0537 0.0554 0.0508 0.0521 12,025,976 -0.00(-3.34%)
Jan 10, 2018 0.0576 0.0549 0.0490 0.0539 11,832,176 -0.00(-1.82%)
Jan 09, 2018 0.0583 0.0600 0.0530 0.0549 19,828,360 -0.00(-3.51%)
Jan 08, 2018 0.0575 0.0580 0.0501 0.0569 27,597,744 +0.01(+13.80%)
Jan 05, 2018 0.0411 0.0500 0.0320 0.0500 59,302,456 +0.01(+16.28%)
Jan 04, 2018 0.0620 0.0629 0.0410 0.0430 57,975,700 -0.02(-29.51%)
Jan 03, 2018 0.0670 0.0728 0.0580 0.0610 41,063,444 -0.00(-5.59%)
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.