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 (%)
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%)
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%)
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.