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: 2:04 PM EDT, May 9, 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 (%)
Dec 31, 2020 0.0041 0.0041 0.0041 69,750,016 +0.00(+5.13%)
Dec 30, 2020 0.0038 0.0041 0.0037 0.0039 69,750,016 +0.00(+5.41%)
Dec 29, 2020 0.0041 0.0042 0.0035 0.0037 123,942,352 -0.00(-7.50%)
Dec 28, 2020 0.0044 0.0045 0.0038 0.0040 94,535,712 -0.00(-6.98%)
Dec 24, 2020 0.0041 0.0046 0.0037 0.0043 83,098,800 +0.00(+0.00%)
Dec 23, 2020 0.0046 0.0047 0.0032 0.0043 198,444,256 -0.00(-6.52%)
Dec 22, 2020 0.0054 0.0054 0.0046 0.0046 108,358,048 -0.00(-14.81%)
Dec 21, 2020 0.0075 0.0075 0.0046 0.0054 220,106,944 -0.00(-19.40%)
Dec 18, 2020 0.0053 0.0068 0.0052 0.0067 215,634,896 +0.00(+28.85%)
Dec 17, 2020 0.0046 0.0055 0.0042 0.0052 97,496,984 +0.00(+18.18%)
Dec 16, 2020 0.0045 0.0049 0.0041 0.0044 76,361,048 +0.00(+2.33%)
Dec 15, 2020 0.0037 0.0049 0.0037 0.0043 160,717,680 +0.00(+16.22%)
Dec 14, 2020 0.0038 0.0043 0.0035 0.0037 127,438,328 +0.00(+0.00%)
Dec 11, 2020 0.0039 0.0041 0.0035 0.0037 92,775,104 -0.00(-7.50%)
Dec 10, 2020 0.0048 0.0048 0.0038 0.0040 168,199,760 -0.00(-14.89%)
Dec 09, 2020 0.0043 0.0054 0.0035 0.0047 296,401,696 +0.00(+2.17%)
Dec 08, 2020 0.0080 0.0080 0.0040 0.0046 501,970,848 -0.00(-28.13%)
Dec 07, 2020 0.0160 0.0160 0.0059 0.0064 463,627,040 -0.00(-41.82%)
Dec 04, 2020 0.0070 0.0189 0.0062 0.0110 1,112,578,560 +0.01(+92.98%)
Dec 03, 2020 0.0054 0.0061 0.0037 0.0057 420,339,744 +0.00(+9.62%)
Dec 02, 2020 0.0020 0.0052 0.0020 0.0052 611,934,592 +0.00(+160.00%)
Dec 01, 2020 0.0019 0.0021 0.0017 0.0020 63,251,136 +0.00(+17.65%)
Nov 30, 2020 0.0018 0.0020 0.0016 0.0017 63,500,436 -0.00(-5.56%)
Nov 27, 2020 0.0017 0.0018 0.0016 0.0018 25,538,898 +0.00(+5.88%)
Nov 25, 2020 0.0016 0.0018 0.0015 0.0017 27,315,200 +0.00(+6.25%)
Nov 24, 2020 0.0018 0.0018 0.0015 0.0016 59,476,812 -0.00(-11.11%)
Nov 23, 2020 0.0018 0.0019 0.0017 0.0018 16,998,404 +0.00(+0.00%)
Nov 20, 2020 0.0020 0.0020 0.0017 0.0018 19,150,800 -0.00(-5.26%)
Nov 19, 2020 0.0018 0.0020 0.0018 0.0019 28,399,850 +0.00(+0.00%)
Nov 18, 2020 0.0018 0.0021 0.0018 0.0019 20,577,372 +0.00(+5.56%)
Nov 17, 2020 0.0020 0.0021 0.0017 0.0018 27,398,706 -0.00(-10.00%)
Nov 16, 2020 0.0020 0.0022 0.0017 0.0020 20,000,068 -0.00(-4.76%)
Nov 13, 2020 0.0022 0.0022 0.0020 0.0021 26,983,400 +0.00(+5.00%)
Nov 12, 2020 0.0019 0.0022 0.0018 0.0020 20,593,256 +0.00(+0.00%)
Nov 11, 2020 0.0018 0.0022 0.0017 0.0020 38,043,192 +0.00(+17.65%)
Nov 10, 2020 0.0024 0.0024 0.0017 0.0017 74,726,240 -0.00(-22.73%)
Nov 09, 2020 0.0025 0.0025 0.0020 0.0022 187,031,568 +0.00(+22.22%)
Nov 06, 2020 0.0015 0.0023 0.0015 0.0018 370,483,264 +0.00(+20.00%)
Nov 05, 2020 0.0015 0.0015 0.0013 0.0015 31,554,780 +0.00(+7.14%)
Nov 04, 2020 0.0014 0.0015 0.0013 0.0014 34,297,736 +0.00(+0.00%)
Nov 03, 2020 0.0014 0.0014 0.0012 0.0014 16,324,872 +0.00(+7.69%)
Nov 02, 2020 0.0013 0.0013 0.0011 0.0013 18,294,576 +0.00(+18.18%)
Oct 30, 2020 0.0013 0.0014 0.0011 0.0011 26,379,300 -0.00(-15.38%)
Oct 29, 2020 0.0014 0.0014 0.0012 0.0013 14,944,727 -0.00(-7.14%)
Oct 28, 2020 0.0013 0.0014 0.0012 0.0014 16,774,947 +0.00(+7.69%)
Oct 27, 2020 0.0013 0.0015 0.0012 0.0013 30,510,824 -0.00(-7.14%)
Oct 26, 2020 0.0011 0.0015 0.0011 0.0014 71,998,000 +0.00(+16.67%)
Oct 23, 2020 0.0011 0.0012 0.0010 0.0012 59,857,900 +0.00(+9.09%)
Oct 22, 2020 0.0011 0.0011 0.0010 0.0011 44,945,896 +0.00(+10.00%)
Oct 21, 2020 0.0009 0.0011 0.0009 0.0010 17,529,880 +0.00(+0.00%)
Oct 20, 2020 0.0010 0.0011 0.0009 0.0010 24,493,120 +0.00(+0.00%)
Oct 19, 2020 0.0010 0.0011 0.0009 0.0010 41,300,476 +0.00(+11.11%)
Oct 16, 2020 0.0010 0.0010 0.0009 0.0009 19,058,600 -0.00(-10.00%)
Oct 15, 2020 0.0010 0.0010 0.0009 0.0010 18,053,112 +0.00(+0.00%)
Oct 14, 2020 0.0009 0.0010 0.0009 0.0010 17,261,356 +0.00(+11.11%)
Oct 13, 2020 0.0009 0.0011 0.0009 0.0009 32,445,194 -0.00(-10.00%)
Oct 12, 2020 0.0010 0.0010 0.0009 0.0010 33,339,560 +0.00(+11.11%)
Oct 09, 2020 0.0011 0.0011 0.0009 0.0009 37,466,200 -0.00(-10.00%)
Oct 08, 2020 0.0011 0.0011 0.0009 0.0010 27,552,888 -0.00(-9.09%)
Oct 07, 2020 0.0010 0.0011 0.0009 0.0011 35,103,316 +0.00(+10.00%)
Oct 06, 2020 0.0010 0.0011 0.0009 0.0010 55,073,180 +0.00(+0.00%)
Oct 05, 2020 0.0010 0.0010 0.0009 0.0010 37,197,280 +0.00(+0.00%)
Oct 02, 2020 0.0010 0.0010 0.0009 0.0010 98,177,600 +0.00(+0.00%)
Oct 01, 2020 0.0011 0.0011 0.0009 0.0010 86,948,720 +0.00(+0.00%)
Sep 30, 2020 0.0011 0.0011 0.0009 0.0010 33,044,020 +0.00(+11.11%)
Sep 29, 2020 0.0010 0.0011 0.0009 0.0009 25,117,340 -0.00(-10.00%)
Sep 28, 2020 0.0010 0.0011 0.0009 0.0010 16,592,008 +0.00(+0.00%)
Sep 25, 2020 0.0012 0.0012 0.0009 0.0010 29,723,200 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0009 0.0011 37,278,880 +0.00(+0.00%)
Sep 23, 2020 0.0012 0.0013 0.0008 0.0011 282,296,928 -0.00(-15.38%)
Sep 22, 2020 0.0012 0.0013 0.0011 0.0013 72,625,904 +0.00(+8.33%)
Sep 21, 2020 0.0012 0.0013 0.0011 0.0012 40,815,944 +0.00(+0.00%)
Sep 18, 2020 0.0012 0.0012 0.0011 0.0012 28,687,800 +0.00(+0.00%)
Sep 17, 2020 0.0012 0.0013 0.0011 0.0012 40,981,476 +0.00(+0.00%)
Sep 16, 2020 0.0012 0.0012 0.0011 0.0012 52,685,192 -0.00(-7.69%)
Sep 15, 2020 0.0013 0.0013 0.0012 0.0013 61,811,620 +0.00(+0.00%)
Sep 14, 2020 0.0013 0.0014 0.0012 0.0013 50,265,208 +0.00(+0.00%)
Sep 11, 2020 0.0013 0.0014 0.0012 0.0013 77,491,104 +0.00(+0.00%)
Sep 10, 2020 0.0012 0.0014 0.0012 0.0013 89,694,688 +0.00(+0.00%)
Sep 09, 2020 0.0014 0.0015 0.0012 0.0013 121,520,984 -0.00(-7.14%)
Sep 08, 2020 0.0015 0.0015 0.0013 0.0014 47,639,424 -0.00(-6.67%)
Sep 04, 2020 0.0015 0.0015 0.0014 0.0015 23,586,700 +0.00(+0.00%)
Sep 03, 2020 0.0016 0.0016 0.0014 0.0015 72,237,240 -0.00(-6.25%)
Sep 02, 2020 0.0015 0.0017 0.0014 0.0016 82,752,984 +0.00(+0.00%)
Sep 01, 2020 0.0017 0.0017 0.0015 0.0016 36,089,756 -0.00(-5.88%)
Aug 31, 2020 0.0015 0.0017 0.0014 0.0017 75,885,848 +0.00(+13.33%)
Aug 28, 2020 0.0016 0.0017 0.0014 0.0015 44,978,900 -0.00(-6.25%)
Aug 27, 2020 0.0014 0.0017 0.0014 0.0016 78,118,736 +0.00(+6.67%)
Aug 26, 2020 0.0014 0.0016 0.0014 0.0015 50,066,700 +0.00(+7.14%)
Aug 25, 2020 0.0015 0.0016 0.0013 0.0014 82,304,584 -0.00(-6.67%)
Aug 24, 2020 0.0017 0.0017 0.0014 0.0015 154,913,856 -0.00(-6.25%)
Aug 21, 2020 0.0017 0.0017 0.0015 0.0016 49,962,996 +0.00(+0.00%)
Aug 20, 2020 0.0016 0.0017 0.0015 0.0016 54,121,412 +0.00(+0.00%)
Aug 19, 2020 0.0018 0.0018 0.0015 0.0016 58,619,504 -0.00(-5.88%)
Aug 18, 2020 0.0016 0.0018 0.0015 0.0017 51,084,220 +0.00(+0.00%)
Aug 17, 2020 0.0018 0.0019 0.0015 0.0017 86,996,104 -0.00(-5.56%)
Aug 14, 2020 0.0015 0.0020 0.0015 0.0018 96,770,192 +0.00(+12.50%)
Aug 13, 2020 0.0021 0.0025 0.0015 0.0016 249,526,144 -0.00(-20.00%)
Aug 12, 2020 0.0040 0.0040 0.0018 0.0020 417,778,336 -0.00(-44.44%)
Aug 11, 2020 0.0018 0.0038 0.0018 0.0036 608,558,336 +0.00(+80.00%)
Aug 10, 2020 0.0015 0.0021 0.0014 0.0020 238,569,200 +0.00(+42.86%)
Aug 07, 2020 0.0017 0.0017 0.0014 0.0014 51,689,200 -0.00(-12.50%)
Aug 06, 2020 0.0017 0.0017 0.0015 0.0016 54,088,956 +0.00(+0.00%)
Aug 05, 2020 0.0018 0.0018 0.0015 0.0016 67,664,928 -0.00(-11.11%)
Aug 04, 2020 0.0017 0.0020 0.0016 0.0018 54,358,736 -0.00(-5.26%)
Aug 03, 2020 0.0016 0.0020 0.0016 0.0019 52,803,024 +0.00(+11.76%)
Jul 31, 2020 0.0023 0.0023 0.0015 0.0017 110,053,400 -0.00(-22.73%)
Jul 30, 2020 0.0027 0.0028 0.0021 0.0022 82,652,256 -0.00(-12.00%)
Jul 29, 2020 0.0032 0.0032 0.0024 0.0025 111,573,672 -0.00(-19.35%)
Jul 28, 2020 0.0025 0.0032 0.0023 0.0031 68,881,408 +0.00(+29.17%)
Jul 27, 2020 0.0028 0.0028 0.0023 0.0024 33,775,264 -0.00(-4.00%)
Jul 24, 2020 0.0026 0.0026 0.0024 0.0025 16,198,700 +0.00(+4.17%)
Jul 23, 2020 0.0026 0.0027 0.0023 0.0024 31,563,768 -0.00(-11.11%)
Jul 22, 2020 0.0027 0.0027 0.0024 0.0027 24,650,864 +0.00(+3.85%)
Jul 21, 2020 0.0028 0.0029 0.0025 0.0026 38,651,044 -0.00(-7.14%)
Jul 20, 2020 0.0033 0.0033 0.0026 0.0028 26,308,148 -0.00(-9.68%)
Jul 17, 2020 0.0033 0.0033 0.0029 0.0031 13,289,600 -0.00(-3.13%)
Jul 16, 2020 0.0032 0.0034 0.0030 0.0032 15,966,623 -0.00(-3.03%)
Jul 15, 2020 0.0032 0.0035 0.0030 0.0033 12,030,070 -0.00(-2.94%)
Jul 14, 2020 0.0030 0.0034 0.0029 0.0034 9,317,223 +0.00(+13.33%)
Jul 13, 2020 0.0036 0.0036 0.0026 0.0030 41,827,040 -0.00(-14.29%)
Jul 10, 2020 0.0038 0.0040 0.0035 0.0035 27,532,500 -0.00(-2.78%)
Jul 09, 2020 0.0040 0.0040 0.0035 0.0036 34,091,504 -0.00(-10.00%)
Jul 08, 2020 0.0043 0.0044 0.0037 0.0040 23,925,996 -0.00(-4.76%)
Jul 07, 2020 0.0044 0.0044 0.0038 0.0042 23,820,416 -0.00(-6.67%)
Jul 06, 2020 0.0050 0.0050 0.0040 0.0045 4,441,242 +0.00(+0.00%)
Jul 02, 2020 0.0047 0.0050 0.0040 0.0045 16,415,500 +0.00(+0.00%)
Jul 01, 2020 0.0044 0.0047 0.0040 0.0045 8,074,270 +0.00(+2.27%)
Jun 30, 2020 0.0042 0.0045 0.0035 0.0044 14,897,972 +0.00(+2.33%)
Jun 29, 2020 0.0043 0.0045 0.0040 0.0043 8,224,651 +0.00(+0.00%)
Jun 26, 2020 0.0049 0.0052 0.0041 0.0043 16,331,500 -0.00(-6.52%)
Jun 25, 2020 0.0045 0.0054 0.0044 0.0046 35,244,124 +0.00(+4.55%)
Jun 24, 2020 0.0056 0.0060 0.0037 0.0044 37,629,092 -0.00(-15.38%)
Jun 23, 2020 0.0056 0.0058 0.0049 0.0052 16,674,300 -0.00(-5.45%)
Jun 22, 2020 0.0057 0.0058 0.0051 0.0055 6,429,228 -0.00(-1.79%)
Jun 19, 2020 0.0063 0.0063 0.0052 0.0056 10,605,900 -0.00(-6.67%)
Jun 18, 2020 0.0058 0.0062 0.0054 0.0060 14,918,508 +0.00(+3.45%)
Jun 17, 2020 0.0053 0.0060 0.0051 0.0058 18,316,942 +0.00(+13.73%)
Jun 16, 2020 0.0050 0.0053 0.0048 0.0051 7,023,679 +0.00(+4.08%)
Jun 15, 2020 0.0050 0.0053 0.0047 0.0049 10,894,345 -0.00(-3.92%)
Jun 12, 2020 0.0051 0.0051 0.0048 0.0051 10,176,500 +0.00(+6.25%)
Jun 11, 2020 0.0052 0.0054 0.0048 0.0048 11,073,763 -0.00(-7.69%)
Jun 10, 2020 0.0056 0.0056 0.0050 0.0052 23,183,428 -0.00(-3.70%)
Jun 09, 2020 0.0058 0.0058 0.0053 0.0054 20,506,128 -0.00(-3.57%)
Jun 08, 2020 0.0058 0.0058 0.0053 0.0056 23,481,388 +0.00(+5.66%)
Jun 05, 2020 0.0059 0.0062 0.0053 0.0053 40,152,300 -0.00(-10.17%)
Jun 04, 2020 0.0060 0.0061 0.0055 0.0059 18,679,488 +0.00(+3.51%)
Jun 03, 2020 0.0060 0.0062 0.0056 0.0057 15,665,808 +0.00(+0.00%)
Jun 02, 2020 0.0061 0.0063 0.0055 0.0057 21,832,234 -0.00(-6.56%)
Jun 01, 2020 0.0072 0.0073 0.0058 0.0061 35,818,940 -0.00(-12.86%)
May 29, 2020 0.0072 0.0073 0.0065 0.0070 7,206,000 -0.00(-1.41%)
May 28, 2020 0.0086 0.0086 0.0064 0.0071 37,405,396 -0.00(-4.05%)
May 27, 2020 0.0085 0.0090 0.0070 0.0074 61,569,248 -0.00(-3.90%)
May 26, 2020 0.0065 0.0081 0.0055 0.0077 47,782,128 +0.00(+24.19%)
May 22, 2020 0.0073 0.0074 0.0056 0.0062 34,243,700 -0.00(-10.14%)
May 21, 2020 0.0070 0.0075 0.0060 0.0069 19,569,184 +0.00(+15.00%)
May 20, 2020 0.0059 0.0060 0.0055 0.0060 21,482,724 +0.00(+9.09%)
May 19, 2020 0.0065 0.0065 0.0051 0.0055 19,519,444 -0.00(-15.38%)
May 18, 2020 0.0074 0.0074 0.0060 0.0065 8,165,012 +0.00(+8.33%)
May 15, 2020 0.0058 0.0060 0.0050 0.0060 7,932,400 +0.00(+0.00%)
May 14, 2020 0.0058 0.0060 0.0050 0.0060 6,745,282 +0.00(+5.26%)
May 13, 2020 0.0060 0.0063 0.0049 0.0057 12,755,371 -0.00(-5.00%)
May 12, 2020 0.0064 0.0068 0.0053 0.0060 15,123,941 -0.00(-6.25%)
May 11, 2020 0.0068 0.0075 0.0061 0.0064 21,358,016 -0.00(-5.88%)
May 08, 2020 0.0078 0.0080 0.0063 0.0068 16,477,600 -0.00(-6.85%)
May 07, 2020 0.0080 0.0086 0.0064 0.0073 17,368,132 -0.00(-5.19%)
May 06, 2020 0.0078 0.0080 0.0070 0.0077 5,392,855 +0.00(+6.94%)
May 05, 2020 0.0075 0.0080 0.0072 0.0072 5,721,867 +0.00(+1.41%)
May 04, 2020 0.0080 0.0085 0.0070 0.0071 7,544,188 -0.00(-5.33%)
May 01, 2020 0.0080 0.0084 0.0069 0.0075 9,917,100 -0.00(-6.25%)
Apr 30, 2020 0.0087 0.0088 0.0072 0.0080 7,985,037 -0.00(-6.98%)
Apr 29, 2020 0.0090 0.0097 0.0080 0.0086 7,969,213 -0.00(-2.27%)
Apr 28, 2020 0.0102 0.0102 0.0078 0.0088 10,201,344 -0.00(-4.35%)
Apr 27, 2020 0.0110 0.0130 0.0091 0.0092 13,223,425 -0.00(-12.38%)
Apr 24, 2020 0.0119 0.0120 0.0102 0.0105 8,127,300 -0.00(-11.76%)
Apr 23, 2020 0.0130 0.0137 0.0113 0.0119 5,026,212 -0.00(-0.83%)
Apr 22, 2020 0.0132 0.0140 0.0119 0.0120 6,320,414 +0.00(+0.00%)
Apr 21, 2020 0.0135 0.0140 0.0120 0.0120 3,329,206 -0.00(-12.41%)
Apr 20, 2020 0.0155 0.0155 0.0135 0.0137 2,009,296 +0.00(+1.48%)
Apr 17, 2020 0.0170 0.0200 0.0125 0.0135 1,454,600 +0.00(+8.00%)
Apr 16, 2020 0.0190 0.0190 0.0118 0.0125 8,348,995 -0.00(-10.07%)
Apr 15, 2020 0.0150 0.0155 0.0136 0.0139 2,809,485 -0.00(-4.14%)
Apr 14, 2020 0.0163 0.0163 0.0140 0.0145 4,291,789 -0.00(-7.64%)
Apr 13, 2020 0.0170 0.0170 0.0151 0.0157 1,702,744 -0.00(-3.68%)
Apr 09, 2020 0.0157 0.0163 0.0135 0.0163 3,742,600 +0.00(+4.49%)
Apr 08, 2020 0.0130 0.0163 0.0130 0.0156 1,467,017 -0.00(-3.11%)
Apr 07, 2020 0.0172 0.0173 0.0154 0.0161 2,368,726 -0.00(-2.42%)
Apr 06, 2020 0.0165 0.0200 0.0159 0.0165 2,726,253 +0.00(+3.13%)
Apr 03, 2020 0.0184 0.0210 0.0150 0.0160 3,660,700 -0.00(-17.95%)
Apr 02, 2020 0.0185 0.0199 0.0175 0.0195 2,590,677 -0.00(-2.01%)
Apr 01, 2020 0.0180 0.0199 0.0175 0.0199 1,480,406 +0.00(+12.43%)
Mar 31, 2020 0.0220 0.0275 0.0175 0.0177 5,784,274 -0.00(-19.55%)
Mar 30, 2020 0.0310 0.0310 0.0200 0.0220 2,280,400 -0.00(-3.93%)
Mar 27, 2020 0.0250 0.0275 0.0185 0.0229 6,365,000 -0.00(-8.40%)
Mar 26, 2020 0.0175 0.0265 0.0173 0.0250 4,453,200 +0.01(+47.06%)
Mar 25, 2020 0.0135 0.0190 0.0130 0.0170 2,755,697 +0.00(+8.28%)
Mar 24, 2020 0.0142 0.0196 0.0135 0.0157 4,081,996 +0.00(+1.29%)
Mar 23, 2020 0.0230 0.0230 0.0130 0.0155 2,893,423 +0.00(+3.33%)
Mar 20, 2020 0.0188 0.0195 0.0121 0.0150 4,784,300 -0.00(-9.09%)
Mar 19, 2020 0.0200 0.0200 0.0155 0.0165 4,989,272 -0.00(-23.26%)
Mar 18, 2020 0.0221 0.0275 0.0155 0.0215 5,783,331 -0.01(-18.87%)
Mar 17, 2020 0.0320 0.0320 0.0221 0.0265 2,641,823 -0.00(-11.67%)
Mar 16, 2020 0.0290 0.0320 0.0270 0.0300 588,138 +0.00(+7.14%)
Mar 13, 2020 0.0250 0.0345 0.0250 0.0280 1,110,800 +0.00(+3.70%)
Mar 12, 2020 0.0297 0.0350 0.0250 0.0270 976,675 -0.01(-20.59%)
Mar 11, 2020 0.0275 0.0350 0.0275 0.0340 963,803 +0.01(+36.00%)
Mar 10, 2020 0.0350 0.0350 0.0250 0.0250 1,059,361 -0.01(-21.87%)
Mar 09, 2020 0.0326 0.0350 0.0300 0.0320 695,992 -0.00(-4.48%)
Mar 06, 2020 0.0343 0.0355 0.0310 0.0335 905,100 -0.00(-1.47%)
Mar 05, 2020 0.0320 0.0380 0.0312 0.0340 485,596 +0.00(+5.26%)
Mar 04, 2020 0.0330 0.0350 0.0300 0.0323 551,457 -0.00(-2.12%)
Mar 03, 2020 0.0260 0.0340 0.0260 0.0330 735,967 +0.00(+3.13%)
Mar 02, 2020 0.0300 0.0320 0.0255 0.0320 734,649 +0.01(+23.08%)
Feb 28, 2020 0.0155 0.0308 0.0155 0.0260 3,032,500 +0.00(+18.18%)
Feb 27, 2020 0.0350 0.0350 0.0211 0.0220 2,177,051 -0.01(-18.52%)
Feb 26, 2020 0.0325 0.0350 0.0250 0.0270 2,072,826 -0.01(-15.63%)
Feb 25, 2020 0.0360 0.0390 0.0270 0.0320 4,430,153 -0.01(-15.34%)
Feb 24, 2020 0.0405 0.0420 0.0360 0.0378 2,899,392 -0.00(-9.13%)
Feb 21, 2020 0.0420 0.0430 0.0410 0.0416 254,500 -0.00(-3.26%)
Feb 20, 2020 0.0448 0.0450 0.0411 0.0430 1,342,124 -0.00(-3.15%)
Feb 19, 2020 0.0397 0.0449 0.0365 0.0444 1,281,742 +0.00(+11.00%)
Feb 18, 2020 0.0440 0.0460 0.0392 0.0400 1,053,392 +0.00(+1.01%)
Feb 14, 2020 0.0400 0.0400 0.0365 0.0396 767,700 +0.00(+8.49%)
Feb 13, 2020 0.0350 0.0450 0.0350 0.0365 1,237,999 -0.00(-8.75%)
Feb 12, 2020 0.0401 0.0470 0.0390 0.0400 1,819,436 -0.00(-8.88%)
Feb 11, 2020 0.0400 0.0450 0.0400 0.0439 1,269,616 -0.00(-0.23%)
Feb 10, 2020 0.0460 0.0470 0.0400 0.0440 1,510,933 +0.00(+0.23%)
Feb 07, 2020 0.0430 0.0455 0.0401 0.0439 1,020,800 +0.00(+2.09%)
Feb 06, 2020 0.0400 0.0430 0.0400 0.0430 1,125,208 +0.00(+6.17%)
Feb 05, 2020 0.0410 0.0410 0.0400 0.0405 1,309,723 -0.00(-1.22%)
Feb 04, 2020 0.0426 0.0490 0.0400 0.0410 1,321,296 -0.00(-6.39%)
Feb 03, 2020 0.0545 0.0749 0.0406 0.0438 2,066,315 -0.01(-10.61%)
Jan 31, 2020 0.0430 0.0640 0.0401 0.0490 1,481,100 +0.01(+13.95%)
Jan 30, 2020 0.0400 0.0435 0.0387 0.0430 978,333 +0.00(+7.50%)
Jan 29, 2020 0.0397 0.0428 0.0375 0.0400 853,496 +0.00(+0.76%)
Jan 28, 2020 0.0462 0.0494 0.0380 0.0397 745,327 +0.00(+4.47%)
Jan 27, 2020 0.0390 0.0473 0.0380 0.0380 880,576 -0.00(-7.32%)
Jan 24, 2020 0.0418 0.0493 0.0381 0.0410 789,800 -0.00(-1.91%)
Jan 23, 2020 0.0559 0.0559 0.0380 0.0418 1,301,952 -0.00(-1.65%)
Jan 22, 2020 0.0567 0.0648 0.0402 0.0425 1,269,672 -0.00(-6.80%)
Jan 21, 2020 0.0700 0.0700 0.0416 0.0456 4,401,005 -0.01(-18.57%)
Jan 17, 2020 0.0650 0.0700 0.0550 0.0560 2,814,900 -0.01(-13.85%)
Jan 16, 2020 0.0636 0.0688 0.0551 0.0650 720,730 +0.01(+9.24%)
Jan 15, 2020 0.0540 0.0600 0.0503 0.0595 524,569 +0.01(+10.19%)
Jan 14, 2020 0.0644 0.0688 0.0505 0.0540 338,168 +0.00(+1.89%)
Jan 13, 2020 0.0494 0.0540 0.0477 0.0530 890,353 +0.00(+7.07%)
Jan 10, 2020 0.0629 0.0629 0.0480 0.0495 1,563,100 -0.00(-7.99%)
Jan 09, 2020 0.0630 0.0630 0.0517 0.0538 1,287,986 -0.00(-5.61%)
Jan 08, 2020 0.0550 0.0633 0.0519 0.0570 1,912,005 +0.00(+7.55%)
Jan 07, 2020 0.0623 0.0623 0.0517 0.0530 2,272,581 -0.01(-14.93%)
Jan 06, 2020 0.0729 0.0740 0.0605 0.0623 1,681,695 -0.01(-12.62%)
Jan 03, 2020 0.0700 0.0800 0.0630 0.0713 2,337,300 -0.00(-0.97%)
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.