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: 3:54 PM EDT, May 1, 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, 2020 0.0011 0.0011 0.0009 0.0010 33,044,020 +0.00(+11.11%)
Sep 29, 2020 0.0010 0.0011 0.0009 0.0009 25,117,340 -0.00(-10.00%)
Sep 28, 2020 0.0010 0.0011 0.0009 0.0010 16,592,008 +0.00(+0.00%)
Sep 25, 2020 0.0012 0.0012 0.0009 0.0010 29,723,200 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0009 0.0011 37,278,880 +0.00(+0.00%)
Sep 23, 2020 0.0012 0.0013 0.0008 0.0011 282,296,928 -0.00(-15.38%)
Sep 22, 2020 0.0012 0.0013 0.0011 0.0013 72,625,904 +0.00(+8.33%)
Sep 21, 2020 0.0012 0.0013 0.0011 0.0012 40,815,944 +0.00(+0.00%)
Sep 18, 2020 0.0012 0.0012 0.0011 0.0012 28,687,800 +0.00(+0.00%)
Sep 17, 2020 0.0012 0.0013 0.0011 0.0012 40,981,476 +0.00(+0.00%)
Sep 16, 2020 0.0012 0.0012 0.0011 0.0012 52,685,192 -0.00(-7.69%)
Sep 15, 2020 0.0013 0.0013 0.0012 0.0013 61,811,620 +0.00(+0.00%)
Sep 14, 2020 0.0013 0.0014 0.0012 0.0013 50,265,208 +0.00(+0.00%)
Sep 11, 2020 0.0013 0.0014 0.0012 0.0013 77,491,104 +0.00(+0.00%)
Sep 10, 2020 0.0012 0.0014 0.0012 0.0013 89,694,688 +0.00(+0.00%)
Sep 09, 2020 0.0014 0.0015 0.0012 0.0013 121,520,984 -0.00(-7.14%)
Sep 08, 2020 0.0015 0.0015 0.0013 0.0014 47,639,424 -0.00(-6.67%)
Sep 04, 2020 0.0015 0.0015 0.0014 0.0015 23,586,700 +0.00(+0.00%)
Sep 03, 2020 0.0016 0.0016 0.0014 0.0015 72,237,240 -0.00(-6.25%)
Sep 02, 2020 0.0015 0.0017 0.0014 0.0016 82,752,984 +0.00(+0.00%)
Sep 01, 2020 0.0017 0.0017 0.0015 0.0016 36,089,756 -0.00(-5.88%)
Aug 31, 2020 0.0015 0.0017 0.0014 0.0017 75,885,848 +0.00(+13.33%)
Aug 28, 2020 0.0016 0.0017 0.0014 0.0015 44,978,900 -0.00(-6.25%)
Aug 27, 2020 0.0014 0.0017 0.0014 0.0016 78,118,736 +0.00(+6.67%)
Aug 26, 2020 0.0014 0.0016 0.0014 0.0015 50,066,700 +0.00(+7.14%)
Aug 25, 2020 0.0015 0.0016 0.0013 0.0014 82,304,584 -0.00(-6.67%)
Aug 24, 2020 0.0017 0.0017 0.0014 0.0015 154,913,856 -0.00(-6.25%)
Aug 21, 2020 0.0017 0.0017 0.0015 0.0016 49,962,996 +0.00(+0.00%)
Aug 20, 2020 0.0016 0.0017 0.0015 0.0016 54,121,412 +0.00(+0.00%)
Aug 19, 2020 0.0018 0.0018 0.0015 0.0016 58,619,504 -0.00(-5.88%)
Aug 18, 2020 0.0016 0.0018 0.0015 0.0017 51,084,220 +0.00(+0.00%)
Aug 17, 2020 0.0018 0.0019 0.0015 0.0017 86,996,104 -0.00(-5.56%)
Aug 14, 2020 0.0015 0.0020 0.0015 0.0018 96,770,192 +0.00(+12.50%)
Aug 13, 2020 0.0021 0.0025 0.0015 0.0016 249,526,144 -0.00(-20.00%)
Aug 12, 2020 0.0040 0.0040 0.0018 0.0020 417,778,336 -0.00(-44.44%)
Aug 11, 2020 0.0018 0.0038 0.0018 0.0036 608,558,336 +0.00(+80.00%)
Aug 10, 2020 0.0015 0.0021 0.0014 0.0020 238,569,200 +0.00(+42.86%)
Aug 07, 2020 0.0017 0.0017 0.0014 0.0014 51,689,200 -0.00(-12.50%)
Aug 06, 2020 0.0017 0.0017 0.0015 0.0016 54,088,956 +0.00(+0.00%)
Aug 05, 2020 0.0018 0.0018 0.0015 0.0016 67,664,928 -0.00(-11.11%)
Aug 04, 2020 0.0017 0.0020 0.0016 0.0018 54,358,736 -0.00(-5.26%)
Aug 03, 2020 0.0016 0.0020 0.0016 0.0019 52,803,024 +0.00(+11.76%)
Jul 31, 2020 0.0023 0.0023 0.0015 0.0017 110,053,400 -0.00(-22.73%)
Jul 30, 2020 0.0027 0.0028 0.0021 0.0022 82,652,256 -0.00(-12.00%)
Jul 29, 2020 0.0032 0.0032 0.0024 0.0025 111,573,672 -0.00(-19.35%)
Jul 28, 2020 0.0025 0.0032 0.0023 0.0031 68,881,408 +0.00(+29.17%)
Jul 27, 2020 0.0028 0.0028 0.0023 0.0024 33,775,264 -0.00(-4.00%)
Jul 24, 2020 0.0026 0.0026 0.0024 0.0025 16,198,700 +0.00(+4.17%)
Jul 23, 2020 0.0026 0.0027 0.0023 0.0024 31,563,768 -0.00(-11.11%)
Jul 22, 2020 0.0027 0.0027 0.0024 0.0027 24,650,864 +0.00(+3.85%)
Jul 21, 2020 0.0028 0.0029 0.0025 0.0026 38,651,044 -0.00(-7.14%)
Jul 20, 2020 0.0033 0.0033 0.0026 0.0028 26,308,148 -0.00(-9.68%)
Jul 17, 2020 0.0033 0.0033 0.0029 0.0031 13,289,600 -0.00(-3.13%)
Jul 16, 2020 0.0032 0.0034 0.0030 0.0032 15,966,623 -0.00(-3.03%)
Jul 15, 2020 0.0032 0.0035 0.0030 0.0033 12,030,070 -0.00(-2.94%)
Jul 14, 2020 0.0030 0.0034 0.0029 0.0034 9,317,223 +0.00(+13.33%)
Jul 13, 2020 0.0036 0.0036 0.0026 0.0030 41,827,040 -0.00(-14.29%)
Jul 10, 2020 0.0038 0.0040 0.0035 0.0035 27,532,500 -0.00(-2.78%)
Jul 09, 2020 0.0040 0.0040 0.0035 0.0036 34,091,504 -0.00(-10.00%)
Jul 08, 2020 0.0043 0.0044 0.0037 0.0040 23,925,996 -0.00(-4.76%)
Jul 07, 2020 0.0044 0.0044 0.0038 0.0042 23,820,416 -0.00(-6.67%)
Jul 06, 2020 0.0050 0.0050 0.0040 0.0045 4,441,242 +0.00(+0.00%)
Jul 02, 2020 0.0047 0.0050 0.0040 0.0045 16,415,500 +0.00(+0.00%)
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.