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 28, 2018 0.0265 0.0280 0.0250 0.0261 9,103,000 -0.00(-1.14%)
Sep 27, 2018 0.0290 0.0290 0.0258 0.0264 5,753,719 +0.00(+0.00%)
Sep 26, 2018 0.0272 0.0283 0.0262 0.0264 6,802,245 -0.00(-1.86%)
Sep 25, 2018 0.0288 0.0292 0.0267 0.0269 9,582,682 -0.00(-3.93%)
Sep 24, 2018 0.0285 0.0292 0.0261 0.0280 7,248,616 +0.00(+0.00%)
Sep 21, 2018 0.0290 0.0302 0.0270 0.0280 11,099,499 -0.00(-0.36%)
Sep 20, 2018 0.0270 0.0291 0.0268 0.0281 9,542,902 +0.00(+1.08%)
Sep 19, 2018 0.0266 0.0300 0.0262 0.0278 14,557,378 +0.00(+2.96%)
Sep 18, 2018 0.0300 0.0315 0.0270 0.0270 14,409,075 -0.00(-10.00%)
Sep 17, 2018 0.0296 0.0310 0.0290 0.0300 7,779,554 -0.00(-0.33%)
Sep 14, 2018 0.0300 0.0310 0.0290 0.0301 5,349,600 +0.00(+0.67%)
Sep 13, 2018 0.0300 0.0333 0.0290 0.0299 9,208,535 -0.00(-5.97%)
Sep 12, 2018 0.0303 0.0335 0.0301 0.0318 9,228,940 +0.00(+6.00%)
Sep 11, 2018 0.0302 0.0319 0.0300 0.0300 6,973,911 -0.00(-1.96%)
Sep 10, 2018 0.0318 0.0325 0.0302 0.0306 5,625,417 -0.00(-1.61%)
Sep 07, 2018 0.0310 0.0325 0.0300 0.0311 5,705,300 +0.00(+2.64%)
Sep 06, 2018 0.0321 0.0339 0.0302 0.0303 6,538,986 -0.00(-5.61%)
Sep 05, 2018 0.0345 0.0355 0.0310 0.0321 10,062,957 -0.00(-7.23%)
Sep 04, 2018 0.0346 0.0366 0.0342 0.0346 9,071,218 -0.00(-0.29%)
Aug 31, 2018 0.0347 0.0347 0.0347 0 -0.00(-1.70%)
Aug 30, 2018 0.0360 0.0393 0.0340 0.0353 17,102,932 +0.00(+2.62%)
Aug 29, 2018 0.0307 0.0349 0.0307 0.0344 11,248,020 +0.00(+9.21%)
Aug 28, 2018 0.0360 0.0360 0.0300 0.0315 16,218,467 -0.00(-10.00%)
Aug 27, 2018 0.0343 0.0385 0.0330 0.0350 18,215,936 +0.00(+7.03%)
Aug 24, 2018 0.0332 0.0340 0.0315 0.0327 13,489,800 +0.00(+4.47%)
Aug 23, 2018 0.0283 0.0324 0.0281 0.0313 20,106,888 +0.00(+10.99%)
Aug 22, 2018 0.0248 0.0285 0.0245 0.0282 6,138,756 +0.00(+1.08%)
Aug 21, 2018 0.0278 0.0300 0.0265 0.0279 7,443,663 +0.00(+1.45%)
Aug 20, 2018 0.0285 0.0290 0.0260 0.0275 12,397,201 -0.00(-1.79%)
Aug 17, 2018 0.0288 0.0295 0.0280 0.0280 4,711,300 -0.00(-2.78%)
Aug 16, 2018 0.0299 0.0300 0.0282 0.0288 2,856,057 -0.00(-0.69%)
Aug 15, 2018 0.0289 0.0303 0.0280 0.0290 2,669,131 +0.00(+2.11%)
Aug 14, 2018 0.0288 0.0305 0.0280 0.0284 3,974,358 +0.00(+0.71%)
Aug 13, 2018 0.0289 0.0303 0.0280 0.0282 2,736,771 -0.00(-5.05%)
Aug 10, 2018 0.0288 0.0297 0.0276 0.0297 3,055,100 +0.00(+1.71%)
Aug 09, 2018 0.0295 0.0297 0.0281 0.0292 2,983,923 -0.00(-1.02%)
Aug 08, 2018 0.0291 0.0297 0.0280 0.0295 4,437,268 +0.00(+0.00%)
Aug 07, 2018 0.0288 0.0302 0.0285 0.0295 3,316,333 -0.00(-2.32%)
Aug 06, 2018 0.0298 0.0311 0.0290 0.0302 2,320,149 +0.00(+2.37%)
Aug 03, 2018 0.0304 0.0312 0.0280 0.0295 2,898,000 -0.00(-3.91%)
Aug 02, 2018 0.0309 0.0309 0.0300 0.0307 2,618,718 -0.00(-0.97%)
Aug 01, 2018 0.0306 0.0330 0.0305 0.0310 6,020,928 -0.00(-0.64%)
Jul 31, 2018 0.0275 0.0318 0.0270 0.0312 6,794,827 +0.00(+15.13%)
Jul 30, 2018 0.0291 0.0300 0.0270 0.0271 6,630,949 -0.00(-4.91%)
Jul 27, 2018 0.0279 0.0299 0.0273 0.0285 4,971,500 -0.00(-3.42%)
Jul 26, 2018 0.0299 0.0304 0.0280 0.0295 5,668,138 -0.00(-2.93%)
Jul 25, 2018 0.0297 0.0305 0.0285 0.0304 6,939,759 -0.00(-0.33%)
Jul 24, 2018 0.0305 0.0310 0.0295 0.0305 7,576,390 +0.00(+0.00%)
Jul 23, 2018 0.0318 0.0320 0.0301 0.0305 6,564,051 -0.00(-3.17%)
Jul 20, 2018 0.0318 0.0330 0.0305 0.0315 6,162,410 -0.00(-0.32%)
Jul 19, 2018 0.0350 0.0352 0.0305 0.0316 11,685,102 -0.00(-9.71%)
Jul 18, 2018 0.0321 0.0355 0.0310 0.0350 12,527,315 +0.00(+11.11%)
Jul 17, 2018 0.0303 0.0319 0.0303 0.0315 5,265,571 +0.00(+3.45%)
Jul 16, 2018 0.0326 0.0330 0.0303 0.0305 5,452,576 -0.00(-6.74%)
Jul 13, 2018 0.0340 0.0350 0.0311 0.0326 4,940,845 -0.00(-0.46%)
Jul 12, 2018 0.0323 0.0350 0.0306 0.0328 4,937,329 -0.00(-2.09%)
Jul 11, 2018 0.0331 0.0340 0.0310 0.0335 7,354,453 +0.00(+3.08%)
Jul 10, 2018 0.0318 0.0367 0.0311 0.0325 6,989,253 +0.00(+1.25%)
Jul 09, 2018 0.0343 0.0350 0.0310 0.0321 9,917,733 -0.00(-6.96%)
Jul 06, 2018 0.0350 0.0362 0.0330 0.0345 9,159,433 -0.00(-1.43%)
Jul 05, 2018 0.0367 0.0387 0.0350 0.0350 11,514,884 -0.00(-0.85%)
Jul 03, 2018 0.0353 0.0353 0.0353 0 -0.00(-11.53%)
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.