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: 3:58 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2021 0.0081 0.0097 0.0079 0.0090 95,965,696 +0.00(+16.88%)
Mar 31, 2021 0.0070 0.0084 0.0070 0.0077 69,064,016 +0.00(+11.59%)
Mar 30, 2021 0.0073 0.0073 0.0061 0.0069 57,501,168 +0.00(+0.00%)
Mar 29, 2021 0.0077 0.0078 0.0064 0.0069 78,405,704 -0.00(-6.76%)
Mar 26, 2021 0.0080 0.0080 0.0072 0.0074 66,544,900 -0.00(-1.33%)
Mar 25, 2021 0.0082 0.0086 0.0075 0.0075 45,972,456 -0.00(-8.54%)
Mar 24, 2021 0.0086 0.0087 0.0075 0.0082 95,814,544 -0.00(-4.65%)
Mar 23, 2021 0.0092 0.0093 0.0080 0.0086 89,643,160 -0.00(-5.49%)
Mar 22, 2021 0.0099 0.0101 0.0090 0.0091 76,017,912 -0.00(-8.08%)
Mar 19, 2021 0.0104 0.0105 0.0096 0.0099 50,583,600 -0.00(-1.00%)
Mar 18, 2021 0.0101 0.0107 0.0097 0.0100 60,894,736 +0.00(+1.01%)
Mar 17, 2021 0.0107 0.0108 0.0096 0.0099 73,475,336 -0.00(-4.81%)
Mar 16, 2021 0.0115 0.0115 0.0100 0.0104 60,422,344 -0.00(-4.59%)
Mar 15, 2021 0.0102 0.0112 0.0100 0.0109 106,013,240 +0.00(+9.00%)
Mar 12, 2021 0.0104 0.0104 0.0095 0.0100 97,585,400 -0.00(-3.85%)
Mar 11, 2021 0.0104 0.0111 0.0098 0.0104 108,756,112 -0.00(-2.80%)
Mar 10, 2021 0.0117 0.0117 0.0103 0.0107 62,733,232 -0.00(-2.73%)
Mar 09, 2021 0.0110 0.0121 0.0103 0.0110 115,036,512 +0.00(+0.92%)
Mar 08, 2021 0.0110 0.0122 0.0100 0.0109 99,907,032 +0.00(+1.87%)
Mar 05, 2021 0.0089 0.0110 0.0087 0.0107 85,101,296 +0.00(+21.59%)
Mar 04, 2021 0.0113 0.0113 0.0080 0.0088 151,979,296 -0.00(-16.98%)
Mar 03, 2021 0.0113 0.0120 0.0103 0.0106 82,517,712 -0.00(-1.85%)
Mar 02, 2021 0.0122 0.0140 0.0107 0.0108 156,844,928 -0.00(-13.60%)
Mar 01, 2021 0.0145 0.0149 0.0117 0.0125 136,594,432 -0.00(-13.19%)
Feb 26, 2021 0.0155 0.0155 0.0127 0.0144 81,942,000 -0.00(-4.64%)
Feb 25, 2021 0.0165 0.0179 0.0150 0.0151 91,667,784 -0.00(-7.93%)
Feb 24, 2021 0.0110 0.0166 0.0110 0.0164 127,340,016 +0.00(+24.24%)
Feb 23, 2021 0.0124 0.0136 0.0101 0.0132 131,999,312 +0.00(+6.45%)
Feb 22, 2021 0.0130 0.0135 0.0101 0.0124 194,248,256 -0.00(-4.62%)
Feb 19, 2021 0.0139 0.0146 0.0126 0.0130 189,194,096 -0.00(-4.41%)
Feb 18, 2021 0.0181 0.0181 0.0123 0.0136 306,553,440 -0.00(-23.16%)
Feb 17, 2021 0.0220 0.0225 0.0170 0.0177 148,417,792 -0.00(-14.08%)
Feb 16, 2021 0.0205 0.0220 0.0189 0.0206 144,933,632 +0.00(+8.99%)
Feb 12, 2021 0.0228 0.0230 0.0179 0.0189 228,954,400 -0.00(-14.09%)
Feb 11, 2021 0.0270 0.0298 0.0200 0.0220 292,625,632 -0.00(-17.91%)
Feb 10, 2021 0.0290 0.0290 0.0230 0.0268 201,369,488 +0.00(+9.39%)
Feb 09, 2021 0.0201 0.0398 0.0180 0.0245 532,637,184 -0.00(-6.49%)
Feb 08, 2021 0.0210 0.0262 0.0170 0.0262 374,685,536 +0.01(+39.36%)
Feb 05, 2021 0.0160 0.0199 0.0141 0.0188 426,382,304 +0.01(+36.23%)
Feb 04, 2021 0.0120 0.0148 0.0106 0.0138 527,932,736 +0.00(+33.98%)
Feb 03, 2021 0.0095 0.0105 0.0090 0.0103 255,403,600 +0.00(+18.39%)
Feb 02, 2021 0.0085 0.0095 0.0081 0.0087 164,384,256 +0.00(+6.10%)
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.