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 (%)
May 31, 2019 0.0131 0.0133 0.0126 0.0127 4,301,600 -0.00(-2.31%)
May 30, 2019 0.0138 0.0138 0.0130 0.0130 3,031,286 -0.00(-1.52%)
May 29, 2019 0.0137 0.0138 0.0130 0.0132 3,087,351 -0.00(-0.75%)
May 28, 2019 0.0138 0.0141 0.0133 0.0133 4,895,720 -0.00(-1.48%)
May 24, 2019 0.0140 0.0140 0.0134 0.0135 4,530,600 -0.00(-1.46%)
May 23, 2019 0.0140 0.0141 0.0132 0.0137 5,902,389 -0.00(-2.14%)
May 22, 2019 0.0147 0.0147 0.0138 0.0140 8,992,953 -0.00(-4.11%)
May 21, 2019 0.0146 0.0150 0.0139 0.0146 14,181,833 +0.00(+1.39%)
May 20, 2019 0.0141 0.0154 0.0140 0.0144 4,456,936 +0.00(+1.41%)
May 17, 2019 0.0146 0.0147 0.0139 0.0142 5,481,300 +0.00(+0.00%)
May 16, 2019 0.0140 0.0147 0.0136 0.0142 10,533,422 +0.00(+5.19%)
May 15, 2019 0.0133 0.0137 0.0125 0.0135 6,326,089 +0.00(+2.27%)
May 14, 2019 0.0140 0.0140 0.0127 0.0132 8,043,033 -0.00(-2.22%)
May 13, 2019 0.0142 0.0143 0.0127 0.0135 10,834,868 -0.00(-3.57%)
May 10, 2019 0.0149 0.0151 0.0136 0.0140 15,401,200 -0.00(-5.41%)
May 09, 2019 0.0145 0.0162 0.0140 0.0148 17,342,604 +0.00(+6.47%)
May 08, 2019 0.0145 0.0145 0.0130 0.0139 16,386,047 +0.00(+8.59%)
May 07, 2019 0.0126 0.0135 0.0125 0.0128 21,568,864 +0.00(+6.67%)
May 06, 2019 0.0121 0.0123 0.0115 0.0120 6,115,106 +0.00(+3.45%)
May 03, 2019 0.0119 0.0120 0.0115 0.0116 6,658,100 -0.00(-0.85%)
May 02, 2019 0.0120 0.0121 0.0115 0.0117 4,775,035 -0.00(-2.50%)
May 01, 2019 0.0126 0.0126 0.0115 0.0120 10,728,425 -0.00(-4.76%)
Apr 30, 2019 0.0128 0.0129 0.0120 0.0126 4,634,727 +0.00(+2.44%)
Apr 29, 2019 0.0128 0.0128 0.0118 0.0123 16,199,628 -0.00(-3.15%)
Apr 26, 2019 0.0127 0.0129 0.0122 0.0127 7,934,500 -0.00(-0.78%)
Apr 25, 2019 0.0127 0.0129 0.0122 0.0128 5,348,984 +0.00(+0.00%)
Apr 24, 2019 0.0130 0.0134 0.0122 0.0128 5,214,983 +0.00(+0.00%)
Apr 23, 2019 0.0130 0.0136 0.0115 0.0128 17,253,740 -0.00(-0.78%)
Apr 22, 2019 0.0132 0.0139 0.0124 0.0129 13,274,759 -0.00(-5.15%)
Apr 18, 2019 0.0142 0.0142 0.0133 0.0136 9,191,200 -0.00(-1.45%)
Apr 17, 2019 0.0142 0.0145 0.0135 0.0138 10,618,804 +0.00(+0.73%)
Apr 16, 2019 0.0143 0.0147 0.0135 0.0137 11,415,412 -0.00(-3.52%)
Apr 15, 2019 0.0145 0.0150 0.0140 0.0142 13,687,564 +0.00(+3.65%)
Apr 12, 2019 0.0140 0.0146 0.0133 0.0137 7,004,900 -0.00(-4.86%)
Apr 11, 2019 0.0144 0.0147 0.0140 0.0144 4,947,904 +0.00(+0.00%)
Apr 10, 2019 0.0148 0.0153 0.0140 0.0144 6,549,710 -0.00(-2.04%)
Apr 09, 2019 0.0148 0.0148 0.0140 0.0147 8,397,307 +0.00(+3.52%)
Apr 08, 2019 0.0143 0.0150 0.0139 0.0142 6,308,663 +0.00(+1.43%)
Apr 05, 2019 0.0141 0.0145 0.0137 0.0140 5,930,000 +0.00(+2.19%)
Apr 04, 2019 0.0145 0.0145 0.0135 0.0137 7,174,637 -0.00(-2.84%)
Apr 03, 2019 0.0148 0.0148 0.0137 0.0141 7,334,138 +0.00(+0.71%)
Apr 02, 2019 0.0155 0.0155 0.0132 0.0140 13,869,830 -0.00(-8.50%)
Apr 01, 2019 0.0160 0.0170 0.0146 0.0153 8,708,505 +0.00(+1.32%)
Mar 29, 2019 0.0156 0.0160 0.0150 0.0151 8,720,000 -0.00(-1.95%)
Mar 28, 2019 0.0147 0.0163 0.0144 0.0154 13,397,098 -0.00(-0.65%)
Mar 27, 2019 0.0166 0.0180 0.0154 0.0155 24,536,692 -0.00(-8.28%)
Mar 26, 2019 0.0160 0.0174 0.0159 0.0169 15,514,794 +0.00(+5.62%)
Mar 25, 2019 0.0164 0.0169 0.0155 0.0160 15,100,934 +0.00(+4.58%)
Mar 22, 2019 0.0165 0.0170 0.0148 0.0153 21,957,100 +0.00(+4.08%)
Mar 21, 2019 0.0143 0.0190 0.0143 0.0147 74,253,216 +0.00(+8.89%)
Mar 20, 2019 0.0120 0.0140 0.0111 0.0135 40,272,168 +0.00(+17.39%)
Mar 19, 2019 0.0115 0.0117 0.0111 0.0115 5,921,768 +0.00(+0.88%)
Mar 18, 2019 0.0111 0.0120 0.0110 0.0114 6,931,576 +0.00(+3.64%)
Mar 15, 2019 0.0114 0.0120 0.0109 0.0110 10,312,300 -0.00(-3.51%)
Mar 14, 2019 0.0109 0.0130 0.0109 0.0114 11,451,413 +0.00(+4.59%)
Mar 13, 2019 0.0117 0.0119 0.0103 0.0109 25,009,160 -0.00(-6.03%)
Mar 12, 2019 0.0120 0.0121 0.0113 0.0116 12,699,603 -0.00(-1.69%)
Mar 11, 2019 0.0128 0.0135 0.0118 0.0118 12,952,263 -0.00(-2.48%)
Mar 08, 2019 0.0122 0.0130 0.0121 0.0121 6,042,100 +0.00(+0.00%)
Mar 07, 2019 0.0128 0.0131 0.0120 0.0121 9,748,893 -0.00(-5.47%)
Mar 06, 2019 0.0128 0.0135 0.0120 0.0128 12,732,539 -0.00(-3.03%)
Mar 05, 2019 0.0136 0.0137 0.0128 0.0132 6,591,802 -0.00(-1.49%)
Mar 04, 2019 0.0138 0.0138 0.0130 0.0134 8,088,727 +0.00(+1.52%)
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.