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 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2021 0.0054 0.0055 0.0050 0.0054 25,278,004 +0.00(+5.88%)
May 28, 2021 0.0055 0.0055 0.0048 0.0051 62,127,028 -0.00(-5.56%)
May 27, 2021 0.0054 0.0056 0.0052 0.0054 31,630,184 -0.00(-1.82%)
May 26, 2021 0.0057 0.0058 0.0051 0.0055 39,094,460 +0.00(+1.85%)
May 25, 2021 0.0056 0.0057 0.0054 0.0054 15,954,248 -0.00(-3.57%)
May 24, 2021 0.0057 0.0057 0.0054 0.0056 25,635,532 +0.00(+1.82%)
May 21, 2021 0.0055 0.0057 0.0054 0.0055 26,620,648 -0.00(-1.79%)
May 20, 2021 0.0057 0.0060 0.0055 0.0056 21,479,300 -0.00(-5.08%)
May 19, 2021 0.0059 0.0060 0.0057 0.0059 15,003,786 -0.00(-1.67%)
May 18, 2021 0.0060 0.0060 0.0056 0.0060 17,083,844 +0.00(+1.69%)
May 17, 2021 0.0060 0.0061 0.0057 0.0059 17,954,616 -0.00(-1.67%)
May 14, 2021 0.0058 0.0061 0.0057 0.0060 28,035,062 +0.00(+3.45%)
May 13, 2021 0.0059 0.0060 0.0056 0.0058 19,976,276 +0.00(+3.57%)
May 12, 2021 0.0060 0.0061 0.0054 0.0056 22,577,308 -0.00(-3.45%)
May 11, 2021 0.0061 0.0061 0.0051 0.0058 42,432,996 -0.00(-1.69%)
May 10, 2021 0.0062 0.0063 0.0057 0.0059 44,989,840 -0.00(-4.84%)
May 07, 2021 0.0061 0.0064 0.0060 0.0062 29,861,888 +0.00(+1.64%)
May 06, 2021 0.0065 0.0065 0.0059 0.0061 20,720,900 -0.00(-1.61%)
May 05, 2021 0.0061 0.0065 0.0059 0.0062 60,068,472 +0.00(+3.33%)
May 04, 2021 0.0062 0.0065 0.0057 0.0060 87,781,216 +0.00(+0.00%)
May 03, 2021 0.0065 0.0065 0.0058 0.0060 54,840,020 -0.00(-6.25%)
Apr 30, 2021 0.0061 0.0065 0.0060 0.0064 36,460,200 +0.00(+3.23%)
Apr 29, 2021 0.0066 0.0066 0.0060 0.0062 61,104,924 -0.00(-6.06%)
Apr 28, 2021 0.0061 0.0066 0.0060 0.0066 48,874,668 +0.00(+4.76%)
Apr 27, 2021 0.0064 0.0067 0.0061 0.0063 40,183,360 -0.00(-3.08%)
Apr 26, 2021 0.0064 0.0066 0.0061 0.0065 43,889,868 +0.00(+1.56%)
Apr 23, 2021 0.0068 0.0068 0.0061 0.0064 46,547,004 -0.00(-1.54%)
Apr 22, 2021 0.0070 0.0071 0.0065 0.0065 30,082,228 -0.00(-4.41%)
Apr 21, 2021 0.0071 0.0072 0.0061 0.0068 33,471,288 -0.00(-2.86%)
Apr 20, 2021 0.0076 0.0076 0.0061 0.0070 49,587,024 +0.00(+1.45%)
Apr 19, 2021 0.0070 0.0075 0.0066 0.0069 52,001,556 +0.00(+0.00%)
Apr 16, 2021 0.0069 0.0069 0.0060 0.0069 77,046,496 +0.00(+0.00%)
Apr 15, 2021 0.0071 0.0073 0.0061 0.0069 105,684,360 -0.00(-2.82%)
Apr 14, 2021 0.0072 0.0080 0.0070 0.0071 44,122,856 -0.00(-2.74%)
Apr 13, 2021 0.0080 0.0080 0.0071 0.0073 33,658,600 -0.00(-5.19%)
Apr 12, 2021 0.0080 0.0089 0.0072 0.0077 49,821,960 -0.00(-7.23%)
Apr 09, 2021 0.0087 0.0090 0.0080 0.0083 29,246,700 -0.00(-3.49%)
Apr 08, 2021 0.0090 0.0090 0.0078 0.0086 18,828,624 +0.00(+6.17%)
Apr 07, 2021 0.0097 0.0097 0.0076 0.0081 41,425,944 -0.00(-10.00%)
Apr 06, 2021 0.0099 0.0100 0.0083 0.0090 35,821,288 -0.00(-4.26%)
Apr 05, 2021 0.0100 0.0103 0.0084 0.0094 69,519,672 +0.00(+4.44%)
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.