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: 3:57 PM EDT, Apr 26, 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, 2016 0.0049 0.0060 0.0045 0.0060 14,227,722 +0.00(+27.66%)
Sep 29, 2016 0.0044 0.0048 0.0044 0.0047 3,689,774 +0.00(+6.82%)
Sep 28, 2016 0.0063 0.0063 0.0040 0.0044 2,475,430 -0.00(-2.22%)
Sep 27, 2016 0.0044 0.0046 0.0042 0.0045 5,853,721 +0.00(+4.65%)
Sep 26, 2016 0.0043 0.0046 0.0042 0.0043 6,727,062 -0.00(-1.38%)
Sep 23, 2016 0.0042 0.0045 0.0040 0.0044 6,800,556 +0.00(+1.40%)
Sep 22, 2016 0.0044 0.0045 0.0040 0.0043 5,291,508 -0.00(-4.44%)
Sep 21, 2016 0.0046 0.0046 0.0042 0.0045 2,240,179 +0.00(+9.76%)
Sep 20, 2016 0.0045 0.0046 0.0041 0.0041 1,042,010 -0.00(-6.82%)
Sep 19, 2016 0.0045 0.0045 0.0042 0.0044 701,933 -0.00(-2.22%)
Sep 16, 2016 0.0050 0.0050 0.0042 0.0045 1,404,567 +0.00(+4.65%)
Sep 15, 2016 0.0042 0.0043 0.0041 0.0043 199,754 +0.00(+3.61%)
Sep 14, 2016 0.0042 0.0043 0.0041 0.0042 1,901,372 +0.00(+3.75%)
Sep 13, 2016 0.0048 0.0048 0.0040 0.0040 1,455,227 +0.00(+0.00%)
Sep 12, 2016 0.0044 0.0048 0.0040 0.0040 3,064,122 -0.00(-9.09%)
Sep 09, 2016 0.0045 0.0046 0.0040 0.0044 4,833,961 -0.00(-2.22%)
Sep 08, 2016 0.0048 0.0048 0.0041 0.0045 410,994 -0.00(-2.17%)
Sep 07, 2016 0.0048 0.0048 0.0041 0.0046 2,617,383 +0.00(+2.22%)
Sep 06, 2016 0.0053 0.0060 0.0043 0.0045 1,706,209 +0.00(+0.00%)
Sep 02, 2016 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Sep 01, 2016 0.0047 0.0047 0.0043 0.0046 403,814 +0.00(+6.98%)
Aug 31, 2016 0.0047 0.0058 0.0043 0.0043 1,048,394 +0.00(+2.38%)
Aug 30, 2016 0.0052 0.0052 0.0042 0.0042 4,911,488 -0.00(-4.55%)
Aug 29, 2016 0.0047 0.0055 0.0042 0.0044 1,043,320 +0.00(+2.33%)
Aug 26, 2016 0.0044 0.0044 0.0042 0.0043 210,102 +0.00(+0.00%)
Aug 25, 2016 0.0048 0.0048 0.0040 0.0043 4,145,756 -0.00(-3.37%)
Aug 24, 2016 0.0050 0.0050 0.0040 0.0044 1,046,559 -0.00(-3.26%)
Aug 23, 2016 0.0047 0.0047 0.0046 0.0046 42,802 -0.00(-2.13%)
Aug 22, 2016 0.0044 0.0047 0.0042 0.0047 488,464 +0.00(+9.30%)
Aug 19, 2016 0.0041 0.0043 0.0040 0.0043 791,655 +0.00(+2.38%)
Aug 18, 2016 0.0045 0.0045 0.0037 0.0042 1,053,121 +0.00(+5.00%)
Aug 17, 2016 0.0042 0.0045 0.0036 0.0040 1,523,881 -0.00(-11.11%)
Aug 16, 2016 0.0046 0.0046 0.0040 0.0045 3,083,104 +0.00(+7.14%)
Aug 15, 2016 0.0055 0.0060 0.0035 0.0042 24,807,892 -0.00(-27.84%)
Aug 12, 2016 0.0056 0.0060 0.0052 0.0058 2,627,920 +0.00(+14.12%)
Aug 11, 2016 0.0068 0.0069 0.0051 0.0051 2,388,164 -0.00(-20.31%)
Aug 10, 2016 0.0067 0.0067 0.0055 0.0064 2,679,800 -0.00(-4.48%)
Aug 09, 2016 0.0066 0.0069 0.0050 0.0067 3,665,055 +0.00(+1.52%)
Aug 08, 2016 0.0049 0.0066 0.0040 0.0066 8,950,737 +0.00(+57.14%)
Aug 05, 2016 0.0043 0.0049 0.0040 0.0042 4,948,326 +0.00(+1.30%)
Aug 04, 2016 0.0047 0.0051 0.0041 0.0041 3,564,381 -0.00(-18.71%)
Aug 03, 2016 0.0055 0.0055 0.0047 0.0051 3,024,926 -0.00(-5.56%)
Aug 02, 2016 0.0063 0.0063 0.0050 0.0054 1,668,558 -0.00(-3.57%)
Aug 01, 2016 0.0060 0.0064 0.0055 0.0056 2,040,991 -0.00(-6.67%)
Jul 29, 2016 0.0064 0.0075 0.0060 0.0060 640,428 -0.00(-6.25%)
Jul 28, 2016 0.0067 0.0067 0.0062 0.0064 335,201 +0.00(+3.23%)
Jul 27, 2016 0.0060 0.0067 0.0060 0.0062 263,909 +0.00(+3.33%)
Jul 26, 2016 0.0068 0.0068 0.0060 0.0060 348,580 -0.00(-7.69%)
Jul 25, 2016 0.0062 0.0065 0.0060 0.0065 112,211 +0.00(+4.84%)
Jul 22, 2016 0.0071 0.0072 0.0062 0.0062 2,290,950 -0.00(-11.43%)
Jul 21, 2016 0.0066 0.0070 0.0065 0.0070 191,300 +0.00(+6.06%)
Jul 20, 2016 0.0070 0.0070 0.0062 0.0066 1,260,617 -0.00(-4.35%)
Jul 19, 2016 0.0075 0.0075 0.0067 0.0069 347,764 -0.00(-1.43%)
Jul 18, 2016 0.0069 0.0074 0.0065 0.0070 206,485 +0.00(+0.00%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0070 264,076 +0.00(+7.69%)
Jul 14, 2016 0.0060 0.0078 0.0060 0.0065 778,957 +0.00(+6.56%)
Jul 13, 2016 0.0062 0.0072 0.0061 0.0061 1,015,526 -0.00(-7.58%)
Jul 12, 2016 0.0080 0.0080 0.0061 0.0066 310,593 -0.00(-2.94%)
Jul 11, 2016 0.0072 0.0077 0.0060 0.0068 887,224 -0.00(-8.11%)
Jul 08, 2016 0.0073 0.0074 0.0071 0.0074 340,377 +0.00(+5.71%)
Jul 07, 2016 0.0070 0.0076 0.0070 0.0070 1,083,503 -0.00(-11.39%)
Jul 05, 2016 0.0081 0.0084 0.0077 0.0079 682,484 +0.00(+2.60%)
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.