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 (%)
Oct 31, 2019 0.2000 0.2200 0.1750 0.1865 235,740 -0.01(-6.00%)
Oct 30, 2019 0.1800 0.2100 0.1800 0.1984 104,398 +0.02(+10.22%)
Oct 29, 2019 0.2100 0.2200 0.1750 0.1800 398,570 -0.03(-14.20%)
Oct 28, 2019 0.1920 0.2100 0.1845 0.2098 256,542 +0.02(+9.27%)
Oct 25, 2019 0.2052 0.2270 0.1783 0.1920 271,600 -0.01(-6.48%)
Oct 24, 2019 0.2100 0.2300 0.2025 0.2053 541,217 -0.01(-3.62%)
Oct 23, 2019 0.1898 0.2150 0.1800 0.2130 435,990 +0.02(+12.22%)
Oct 22, 2019 0.2545 0.2600 0.1750 0.1898 886,013 -0.05(-19.81%)
Oct 21, 2019 0.3053 0.3090 0.2070 0.2367 1,248,924 -0.07(-22.39%)
Oct 18, 2019 0.3900 0.3900 0.2650 0.3050 2,067,400 -0.07(-18.01%)
Oct 17, 2019 0.2700 0.3770 0.2500 0.3720 1,635,621 +0.12(+47.04%)
Oct 16, 2019 0.2300 0.2800 0.2106 0.2530 659,345 +0.03(+15.00%)
Oct 15, 2019 0.2000 0.2284 0.1900 0.2200 312,211 +0.02(+12.70%)
Oct 14, 2019 0.2339 0.2339 0.1880 0.1952 238,051 +0.01(+5.23%)
Oct 11, 2019 0.1891 0.2200 0.1700 0.1855 271,700 +0.01(+3.06%)
Oct 10, 2019 0.1592 0.1800 0.1502 0.1800 204,660 +0.02(+13.71%)
Oct 09, 2019 0.1700 0.1700 0.1450 0.1583 128,079 +0.01(+5.46%)
Oct 08, 2019 0.1571 0.1750 0.1450 0.1501 186,810 +0.00(+0.07%)
Oct 07, 2019 0.1500 0.1590 0.1315 0.1500 161,093 +0.02(+11.94%)
Oct 04, 2019 0.1500 0.1590 0.1210 0.1340 147,500 -0.02(-11.96%)
Oct 03, 2019 0.1530 0.1590 0.1326 0.1522 157,749 +0.01(+8.71%)
Oct 02, 2019 0.1413 0.1580 0.1363 0.1400 155,420 -0.01(-6.67%)
Oct 01, 2019 0.1470 0.1590 0.1300 0.1500 198,710 -0.01(-3.23%)
Sep 30, 2019 0.1526 0.1690 0.1400 0.1550 349,487 +0.15(+2572.41%)
Aug 30, 2019 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Aug 29, 2019 0.0060 0.0062 0.0051 0.0058 5,709,264 -0.00(-1.69%)
Aug 28, 2019 0.0068 0.0069 0.0056 0.0059 7,334,670 -0.00(-10.61%)
Aug 27, 2019 0.0067 0.0070 0.0066 0.0066 3,680,451 -0.00(-2.94%)
Aug 26, 2019 0.0071 0.0072 0.0066 0.0068 4,827,418 -0.00(-4.23%)
Aug 23, 2019 0.0074 0.0074 0.0067 0.0071 3,393,000 -0.00(-1.39%)
Aug 22, 2019 0.0075 0.0075 0.0067 0.0072 6,230,220 +0.00(+2.86%)
Aug 21, 2019 0.0069 0.0074 0.0065 0.0070 10,003,067 -0.00(-1.41%)
Aug 20, 2019 0.0079 0.0079 0.0070 0.0071 16,064,156 -0.00(-7.79%)
Aug 19, 2019 0.0072 0.0079 0.0066 0.0077 13,281,981 +0.00(+13.24%)
Aug 16, 2019 0.0070 0.0072 0.0065 0.0068 6,772,000 -0.00(-2.86%)
Aug 15, 2019 0.0069 0.0072 0.0060 0.0070 18,160,540 +0.00(+11.11%)
Aug 14, 2019 0.0053 0.0072 0.0051 0.0063 36,907,304 +0.00(+23.53%)
Aug 13, 2019 0.0051 0.0052 0.0048 0.0051 5,479,145 +0.00(+6.25%)
Aug 12, 2019 0.0050 0.0052 0.0046 0.0048 6,128,511 -0.00(-4.00%)
Aug 09, 2019 0.0049 0.0052 0.0043 0.0050 9,601,300 +0.00(+8.70%)
Aug 08, 2019 0.0042 0.0053 0.0042 0.0046 18,246,120 +0.00(+12.20%)
Aug 07, 2019 0.0042 0.0044 0.0040 0.0041 8,723,913 -0.00(-2.38%)
Aug 06, 2019 0.0045 0.0048 0.0040 0.0042 10,952,820 +0.00(+0.00%)
Aug 05, 2019 0.0051 0.0054 0.0040 0.0042 11,205,041 -0.00(-17.65%)
Aug 02, 2019 0.0055 0.0056 0.0050 0.0051 6,893,700 -0.00(-5.56%)
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.