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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Feb 28, 2022 0.0008 0.0009 0.0007 0.0009 179,389,184 +0.00(+12.50%)
Feb 25, 2022 0.0008 0.0008 0.0007 0.0008 70,512,232 +0.00(+14.29%)
Feb 24, 2022 0.0008 0.0008 0.0007 0.0007 41,858,828 -0.00(-12.50%)
Feb 23, 2022 0.0007 0.0009 0.0007 0.0008 49,611,880 +0.00(+14.29%)
Feb 22, 2022 0.0007 0.0009 0.0007 0.0007 69,869,144 -0.00(-12.50%)
Feb 18, 2022 0.0008 0 -0.00(-11.11%)
Feb 17, 2022 0.0010 0.0010 0.0008 0.0009 214,738,336 +0.00(+0.00%)
Feb 16, 2022 0.0010 0.0010 0.0009 0.0009 61,616,608 -0.00(-10.00%)
Feb 15, 2022 0.0010 0.0010 0.0009 0.0010 27,671,096 +0.00(+0.00%)
Feb 14, 2022 0.0011 0.0011 0.0009 0.0010 26,527,176 +0.00(+0.00%)
Feb 11, 2022 0.0011 0.0011 0.0009 0.0010 42,069,080 -0.00(-9.09%)
Feb 10, 2022 0.0012 0.0012 0.0009 0.0011 21,391,472 +0.00(+0.00%)
Feb 09, 2022 0.0009 0.0011 0.0009 0.0011 101,708,624 +0.00(+10.00%)
Feb 08, 2022 0.0011 0.0011 0.0009 0.0010 49,703,824 -0.00(-9.09%)
Feb 07, 2022 0.0010 0.0012 0.0009 0.0011 115,279,536 +0.00(+10.00%)
Feb 04, 2022 0.0010 0.0010 0.0009 0.0010 27,446,496 +0.00(+0.00%)
Feb 03, 2022 0.0009 0.0010 32,704,812 +0.00(+11.11%)
Feb 02, 2022 0.0011 0.0011 0.0009 0.0009 53,434,252 -0.00(-10.00%)
Feb 01, 2022 0.0010 0.0010 0.0009 0.0010 58,348,944 +0.00(+11.11%)
Jan 31, 2022 0.0010 0.0010 0.0009 0.0009 65,939,600 -0.00(-10.00%)
Jan 28, 2022 0.0010 0.0011 0.0009 0.0010 61,270,680 +0.00(+0.00%)
Jan 27, 2022 0.0009 0.0010 0.0009 0.0010 39,038,640 +0.00(+0.00%)
Jan 26, 2022 0.0010 0.0010 0.0009 0.0010 36,486,240 +0.00(+0.00%)
Jan 25, 2022 0.0011 0.0012 0.0010 0.0010 244,706,848 -0.00(-9.09%)
Jan 24, 2022 0.0010 0.0011 0.0010 0.0011 44,653,776 +0.00(+10.00%)
Jan 21, 2022 0.0012 0.0012 0.0010 0.0010 111,982,848 -0.00(-9.09%)
Jan 20, 2022 0.0012 0.0012 0.0010 0.0011 90,807,208 +0.00(+0.00%)
Jan 19, 2022 0.0011 0.0012 0.0011 0.0011 70,101,024 -0.00(-8.33%)
Jan 18, 2022 0.0012 0.0013 0.0011 0.0012 66,187,696 +0.00(+0.00%)
Jan 14, 2022 0.0012 0 -0.00(-7.69%)
Jan 13, 2022 0.0013 0.0013 0.0011 0.0013 79,238,632 +0.00(+0.00%)
Jan 12, 2022 0.0013 0.0013 0.0011 0.0013 79,563,464 +0.00(+0.00%)
Jan 11, 2022 0.0013 0.0014 0.0011 0.0013 116,190,128 +0.00(+18.18%)
Jan 10, 2022 0.0016 0.0017 0.0011 0.0011 238,716,304 -0.00(-31.25%)
Jan 07, 2022 0.0013 0.0016 0.0012 0.0016 157,678,800 +0.00(+33.33%)
Jan 06, 2022 0.0013 0.0013 0.0012 0.0012 41,172,252 +0.00(+9.09%)
Jan 05, 2022 0.0013 0.0014 0.0011 0.0011 72,877,680 -0.00(-15.38%)
Jan 04, 2022 0.0014 0.0014 0.0011 0.0013 120,377,080 +0.00(+0.00%)
Jan 03, 2022 0.0013 0.0014 0.0012 0.0013 49,771,676 +0.00(+8.33%)
Dec 31, 2021 0.0013 0.0014 0.0011 0.0012 92,438,960 -0.00(-7.69%)
Dec 30, 2021 0.0012 0.0014 0.0011 0.0013 99,764,008 +0.00(+8.33%)
Dec 29, 2021 0.0012 0.0014 0.0010 0.0012 119,608,112 -0.00(-7.69%)
Dec 28, 2021 0.0013 0.0014 0.0011 0.0013 68,567,160 +0.00(+0.00%)
Dec 27, 2021 0.0013 0.0014 0.0012 0.0013 58,122,820 +0.00(+0.00%)
Dec 23, 2021 0.0012 0.0013 0.0012 0.0013 24,351,804 +0.00(+8.33%)
Dec 22, 2021 0.0012 0.0014 0.0011 0.0012 27,700,134 -0.00(-7.69%)
Dec 21, 2021 0.0012 0.0014 0.0011 0.0013 62,677,188 +0.00(+8.33%)
Dec 20, 2021 0.0014 0.0015 0.0010 0.0012 323,812,416 -0.00(-14.29%)
Dec 17, 2021 0.0015 0.0017 0.0013 0.0014 122,199,592 -0.00(-6.67%)
Dec 16, 2021 0.0017 0.0017 0.0015 0.0015 40,749,484 +0.00(+0.00%)
Dec 15, 2021 0.0016 0.0017 0.0015 0.0015 90,865,016 +0.00(+0.00%)
Dec 14, 2021 0.0016 0.0016 0.0015 0.0015 25,928,476 -0.00(-6.25%)
Dec 13, 2021 0.0017 0.0018 0.0015 0.0016 43,795,928 +0.00(+0.00%)
Dec 10, 2021 0.0015 0.0018 0.0015 0.0016 58,829,332 +0.00(+6.67%)
Dec 09, 2021 0.0016 0.0016 0.0015 0.0015 21,215,742 +0.00(+7.14%)
Dec 08, 2021 0.0015 0.0016 0.0013 0.0014 56,999,992 +0.00(+0.00%)
Dec 07, 2021 0.0017 0.0017 0.0013 0.0014 113,766,488 -0.00(-6.67%)
Dec 06, 2021 0.0019 0.0019 0.0014 0.0015 146,800,208 -0.00(-16.67%)
Dec 03, 2021 0.0020 0.0021 0.0018 0.0018 48,720,992 -0.00(-10.00%)
Dec 02, 2021 0.0021 0.0022 0.0018 0.0020 27,769,036 -0.00(-4.76%)
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.