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 (%)
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%)
Jul 01, 2021 0.0060 0.0062 0.0059 0.0061 17,920,172 +0.00(+0.00%)
Jun 30, 2021 0.0063 0.0063 0.0059 0.0061 19,002,220 +0.00(+0.00%)
Jun 29, 2021 0.0062 0.0064 0.0060 0.0061 22,459,048 +0.00(+0.00%)
Jun 28, 2021 0.0062 0.0063 0.0060 0.0061 12,728,771 -0.00(-3.17%)
Jun 25, 2021 0.0063 0.0065 0.0058 0.0063 20,367,032 +0.00(+0.00%)
Jun 24, 2021 0.0063 0.0065 0.0060 0.0063 25,664,542 +0.00(+1.61%)
Jun 23, 2021 0.0063 0.0063 0.0060 0.0062 18,326,828 +0.00(+0.00%)
Jun 22, 2021 0.0064 0.0066 0.0059 0.0062 32,533,552 -0.00(-3.13%)
Jun 21, 2021 0.0067 0.0067 0.0061 0.0064 20,991,006 +0.00(+1.59%)
Jun 18, 2021 0.0060 0.0066 0.0060 0.0063 25,121,600 +0.00(+0.00%)
Jun 17, 2021 0.0059 0.0063 0.0058 0.0063 12,374,298 +0.00(+1.61%)
Jun 16, 2021 0.0066 0.0066 0.0056 0.0062 56,236,248 -0.00(-3.13%)
Jun 15, 2021 0.0064 0.0067 0.0062 0.0064 32,972,020 +0.00(+0.00%)
Jun 14, 2021 0.0065 0.0069 0.0063 0.0064 20,553,388 -0.00(-4.48%)
Jun 11, 2021 0.0068 0.0071 0.0058 0.0067 65,183,080 -0.00(-1.47%)
Jun 10, 2021 0.0072 0.0073 0.0068 0.0068 29,020,016 -0.00(-2.86%)
Jun 09, 2021 0.0086 0.0086 0.0070 0.0070 84,261,312 -0.00(-10.26%)
Jun 08, 2021 0.0069 0.0087 0.0069 0.0078 165,694,064 +0.00(+13.04%)
Jun 07, 2021 0.0069 0.0073 0.0065 0.0069 38,684,060 +0.00(+2.99%)
Jun 04, 2021 0.0076 0.0077 0.0063 0.0067 73,484,584 -0.00(-11.84%)
Jun 03, 2021 0.0053 0.0080 0.0053 0.0076 239,384,928 +0.00(+43.40%)
Jun 02, 2021 0.0055 0.0056 0.0052 0.0053 39,660,044 -0.00(-1.85%)
Jun 01, 2021 0.0054 0.0055 0.0050 0.0054 25,278,004 +0.00(+5.88%)
May 28, 2021 0.0055 0.0055 0.0048 0.0051 62,127,028 -0.00(-5.56%)
May 27, 2021 0.0054 0.0056 0.0052 0.0054 31,630,184 -0.00(-1.82%)
May 26, 2021 0.0057 0.0058 0.0051 0.0055 39,094,460 +0.00(+1.85%)
May 25, 2021 0.0056 0.0057 0.0054 0.0054 15,954,248 -0.00(-3.57%)
May 24, 2021 0.0057 0.0057 0.0054 0.0056 25,635,532 +0.00(+1.82%)
May 21, 2021 0.0055 0.0057 0.0054 0.0055 26,620,648 -0.00(-1.79%)
May 20, 2021 0.0057 0.0060 0.0055 0.0056 21,479,300 -0.00(-5.08%)
May 19, 2021 0.0059 0.0060 0.0057 0.0059 15,003,786 -0.00(-1.67%)
May 18, 2021 0.0060 0.0060 0.0056 0.0060 17,083,844 +0.00(+1.69%)
May 17, 2021 0.0060 0.0061 0.0057 0.0059 17,954,616 -0.00(-1.67%)
May 14, 2021 0.0058 0.0061 0.0057 0.0060 28,035,062 +0.00(+3.45%)
May 13, 2021 0.0059 0.0060 0.0056 0.0058 19,976,276 +0.00(+3.57%)
May 12, 2021 0.0060 0.0061 0.0054 0.0056 22,577,308 -0.00(-3.45%)
May 11, 2021 0.0061 0.0061 0.0051 0.0058 42,432,996 -0.00(-1.69%)
May 10, 2021 0.0062 0.0063 0.0057 0.0059 44,989,840 -0.00(-4.84%)
May 07, 2021 0.0061 0.0064 0.0060 0.0062 29,861,888 +0.00(+1.64%)
May 06, 2021 0.0065 0.0065 0.0059 0.0061 20,720,900 -0.00(-1.61%)
May 05, 2021 0.0061 0.0065 0.0059 0.0062 60,068,472 +0.00(+3.33%)
May 04, 2021 0.0062 0.0065 0.0057 0.0060 87,781,216 +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.