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: 3:40 PM EDT, May 8, 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 31, 2019 0.0064 0.0064 0.0057 0.0060 14,033,658 -0.00(-3.23%)
Jul 30, 2019 0.0064 0.0066 0.0060 0.0062 8,915,616 +0.00(+1.64%)
Jul 29, 2019 0.0062 0.0064 0.0060 0.0061 8,392,311 -0.00(-1.61%)
Jul 26, 2019 0.0066 0.0066 0.0062 0.0062 9,264,200 -0.00(-1.59%)
Jul 25, 2019 0.0064 0.0066 0.0062 0.0063 7,653,078 +0.00(+0.00%)
Jul 24, 2019 0.0064 0.0067 0.0063 0.0063 6,673,482 -0.00(-1.56%)
Jul 23, 2019 0.0068 0.0069 0.0062 0.0064 9,020,442 +0.00(+0.00%)
Jul 22, 2019 0.0067 0.0070 0.0061 0.0064 6,517,473 -0.00(-7.25%)
Jul 19, 2019 0.0069 0.0072 0.0067 0.0069 3,970,200 -0.00(-1.43%)
Jul 18, 2019 0.0070 0.0075 0.0068 0.0070 11,736,400 -0.00(-5.41%)
Jul 17, 2019 0.0070 0.0079 0.0067 0.0074 11,129,152 +0.00(+4.23%)
Jul 16, 2019 0.0070 0.0078 0.0070 0.0071 7,513,559 -0.00(-5.33%)
Jul 15, 2019 0.0075 0.0088 0.0069 0.0075 4,684,813 +0.00(+0.00%)
Jul 12, 2019 0.0083 0.0086 0.0071 0.0075 6,246,400 -0.00(-3.85%)
Jul 11, 2019 0.0090 0.0090 0.0071 0.0078 9,013,077 -0.00(-7.14%)
Jul 10, 2019 0.0080 0.0092 0.0080 0.0084 12,561,895 +0.00(+7.69%)
Jul 09, 2019 0.0068 0.0080 0.0068 0.0078 10,238,495 +0.00(+11.43%)
Jul 08, 2019 0.0067 0.0072 0.0065 0.0070 13,587,592 +0.00(+2.94%)
Jul 05, 2019 0.0085 0.0086 0.0061 0.0068 43,193,100 -0.00(-21.84%)
Jul 03, 2019 0.0093 0.0100 0.0080 0.0087 35,051,400 -0.00(-18.69%)
Jul 02, 2019 0.0104 0.0110 0.0102 0.0107 8,089,743 +0.00(+2.88%)
Jul 01, 2019 0.0102 0.0110 0.0100 0.0104 6,985,923 +0.00(+0.97%)
Jun 28, 2019 0.0113 0.0114 0.0100 0.0103 6,229,800 -0.00(-2.83%)
Jun 27, 2019 0.0104 0.0110 0.0100 0.0106 6,730,532 +0.00(+2.91%)
Jun 26, 2019 0.0110 0.0114 0.0101 0.0103 6,122,572 -0.00(-1.90%)
Jun 25, 2019 0.0110 0.0113 0.0103 0.0105 6,922,749 -0.00(-4.55%)
Jun 24, 2019 0.0113 0.0117 0.0109 0.0110 4,864,200 -0.00(-2.65%)
Jun 21, 2019 0.0115 0.0118 0.0111 0.0113 5,552,600 -0.00(-1.74%)
Jun 20, 2019 0.0115 0.0120 0.0115 0.0115 2,526,116 -0.00(-0.86%)
Jun 19, 2019 0.0120 0.0125 0.0114 0.0116 5,855,804 +0.00(+0.00%)
Jun 18, 2019 0.0112 0.0117 0.0112 0.0116 3,359,748 +0.00(+0.87%)
Jun 17, 2019 0.0113 0.0117 0.0111 0.0115 7,825,424 -0.00(-1.71%)
Jun 14, 2019 0.0120 0.0120 0.0114 0.0117 5,647,500 -0.00(-0.85%)
Jun 13, 2019 0.0120 0.0124 0.0118 0.0118 10,220,621 -0.00(-1.67%)
Jun 12, 2019 0.0125 0.0125 0.0118 0.0120 3,166,327 -0.00(-2.44%)
Jun 11, 2019 0.0120 0.0130 0.0118 0.0123 3,489,904 +0.00(+1.65%)
Jun 10, 2019 0.0125 0.0125 0.0117 0.0121 6,896,997 -0.00(-3.20%)
Jun 07, 2019 0.0129 0.0131 0.0123 0.0125 2,917,700 -0.00(-3.85%)
Jun 06, 2019 0.0123 0.0132 0.0120 0.0130 3,281,530 +0.00(+8.33%)
Jun 05, 2019 0.0119 0.0125 0.0118 0.0120 2,815,370 +0.00(+0.00%)
Jun 04, 2019 0.0126 0.0128 0.0118 0.0120 6,586,316 -0.00(-3.23%)
Jun 03, 2019 0.0127 0.0127 0.0121 0.0124 6,810,598 -0.00(-2.36%)
May 31, 2019 0.0131 0.0133 0.0126 0.0127 4,301,600 -0.00(-2.31%)
May 30, 2019 0.0138 0.0138 0.0130 0.0130 3,031,286 -0.00(-1.52%)
May 29, 2019 0.0137 0.0138 0.0130 0.0132 3,087,351 -0.00(-0.75%)
May 28, 2019 0.0138 0.0141 0.0133 0.0133 4,895,720 -0.00(-1.48%)
May 24, 2019 0.0140 0.0140 0.0134 0.0135 4,530,600 -0.00(-1.46%)
May 23, 2019 0.0140 0.0141 0.0132 0.0137 5,902,389 -0.00(-2.14%)
May 22, 2019 0.0147 0.0147 0.0138 0.0140 8,992,953 -0.00(-4.11%)
May 21, 2019 0.0146 0.0150 0.0139 0.0146 14,181,833 +0.00(+1.39%)
May 20, 2019 0.0141 0.0154 0.0140 0.0144 4,456,936 +0.00(+1.41%)
May 17, 2019 0.0146 0.0147 0.0139 0.0142 5,481,300 +0.00(+0.00%)
May 16, 2019 0.0140 0.0147 0.0136 0.0142 10,533,422 +0.00(+5.19%)
May 15, 2019 0.0133 0.0137 0.0125 0.0135 6,326,089 +0.00(+2.27%)
May 14, 2019 0.0140 0.0140 0.0127 0.0132 8,043,033 -0.00(-2.22%)
May 13, 2019 0.0142 0.0143 0.0127 0.0135 10,834,868 -0.00(-3.57%)
May 10, 2019 0.0149 0.0151 0.0136 0.0140 15,401,200 -0.00(-5.41%)
May 09, 2019 0.0145 0.0162 0.0140 0.0148 17,342,604 +0.00(+6.47%)
May 08, 2019 0.0145 0.0145 0.0130 0.0139 16,386,047 +0.00(+8.59%)
May 07, 2019 0.0126 0.0135 0.0125 0.0128 21,568,864 +0.00(+6.67%)
May 06, 2019 0.0121 0.0123 0.0115 0.0120 6,115,106 +0.00(+3.45%)
May 03, 2019 0.0119 0.0120 0.0115 0.0116 6,658,100 -0.00(-0.85%)
May 02, 2019 0.0120 0.0121 0.0115 0.0117 4,775,035 -0.00(-2.50%)
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.