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: 3:15 PM EDT, May 3, 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 29, 2022 0.0010 0.0010 0.0009 0.0009 47,739,996 +0.00(+0.00%)
Apr 28, 2022 0.0009 0.0010 0.0008 0.0009 123,195,800 +0.00(+12.50%)
Apr 27, 2022 0.0010 0.0010 0.0008 0.0008 98,404,472 -0.00(-11.11%)
Apr 26, 2022 0.0010 0.0010 0.0009 0.0009 39,472,996 +0.00(+0.00%)
Apr 25, 2022 0.0011 0.0011 0.0009 0.0009 38,443,272 -0.00(-10.00%)
Apr 22, 2022 0.0011 0.0012 0.0010 0.0010 92,010,552 -0.00(-9.09%)
Apr 21, 2022 0.0011 0.0012 0.0010 0.0011 55,269,856 +0.00(+0.00%)
Apr 20, 2022 0.0012 0.0013 0.0010 0.0011 306,096,768 -0.00(-8.33%)
Apr 19, 2022 0.0011 0.0013 0.0010 0.0012 82,901,688 +0.00(+20.00%)
Apr 18, 2022 0.0011 0.0012 0.0010 0.0010 38,726,472 -0.00(-9.09%)
Apr 14, 2022 0.0012 0.0012 0.0010 0.0011 76,224,968 -0.00(-8.33%)
Apr 13, 2022 0.0011 0.0012 0.0010 0.0012 54,218,520 +0.00(+9.09%)
Apr 12, 2022 0.0010 0.0012 0.0009 0.0011 90,097,784 +0.00(+10.00%)
Apr 11, 2022 0.0010 0.0010 0.0009 0.0010 47,625,832 +0.00(+11.11%)
Apr 08, 2022 0.0011 0.0011 0.0009 0.0009 87,538,192 -0.00(-18.18%)
Apr 07, 2022 0.0012 0.0012 0.0010 0.0011 310,336,736 -0.00(-8.33%)
Apr 06, 2022 0.0013 0.0014 0.0010 0.0012 183,480,864 -0.00(-7.69%)
Apr 05, 2022 0.0014 0.0014 0.0012 0.0013 309,771,360 +0.00(+0.00%)
Apr 04, 2022 0.0012 0.0015 0.0011 0.0013 321,987,488 +0.00(+8.33%)
Apr 01, 2022 0.0011 0.0012 0.0010 0.0012 422,514,304 +0.00(+20.00%)
Mar 31, 2022 0.0013 0.0013 0.0010 0.0010 346,487,552 -0.00(-16.67%)
Mar 30, 2022 0.0015 0.0015 0.0012 0.0012 583,138,752 -0.00(-20.00%)
Mar 29, 2022 0.0017 0.0017 0.0013 0.0015 428,345,952 -0.00(-6.25%)
Mar 28, 2022 0.0023 0.0024 0.0016 0.0016 527,202,400 -0.00(-27.27%)
Mar 25, 2022 0.0014 0.0023 0.0013 0.0022 900,194,816 +0.00(+69.23%)
Mar 24, 2022 0.0008 0.0013 0.0006 0.0013 357,922,976 +0.00(+85.71%)
Mar 23, 2022 0.0007 0.0008 0.0006 0.0007 109,906,368 +0.00(+0.00%)
Mar 22, 2022 0.0007 0.0008 0.0006 0.0007 129,473,536 +0.00(+0.00%)
Mar 21, 2022 0.0007 0.0007 0.0006 0.0007 42,155,836 +0.00(+0.00%)
Mar 18, 2022 0.0007 0.0007 0.0006 0.0007 23,644,764 +0.00(+0.00%)
Mar 17, 2022 0.0007 0.0007 0.0006 0.0007 13,079,259 +0.00(+0.00%)
Mar 16, 2022 0.0007 0.0007 0.0006 0.0007 56,135,760 +0.00(+16.67%)
Mar 15, 2022 0.0007 0.0007 0.0006 0.0006 46,375,504 +0.00(+0.00%)
Mar 14, 2022 0.0007 0.0007 0.0006 0.0006 41,206,760 -0.00(-14.29%)
Mar 11, 2022 0.0008 0.0008 0.0006 0.0007 180,071,728 +0.00(+0.00%)
Mar 10, 2022 0.0009 0.0042 0.0007 0.0007 87,277,968 -0.00(-12.50%)
Mar 09, 2022 0.0008 0.0009 0.0007 0.0008 74,941,824 +0.00(+0.00%)
Mar 08, 2022 0.0008 0.0008 0.0007 0.0008 15,436,805 +0.00(+0.00%)
Mar 07, 2022 0.0007 0.0009 0.0007 0.0008 18,843,976 +0.00(+0.00%)
Mar 04, 2022 0.0009 0.0009 0.0008 0.0008 95,394,776 -0.00(-11.11%)
Mar 03, 2022 0.0009 0.0010 0.0008 0.0009 42,151,972 +0.00(+0.00%)
Mar 02, 2022 0.0009 0.0010 0.0008 0.0009 128,065,600 +0.00(+12.50%)
Mar 01, 2022 0.0009 0.0010 0.0008 0.0008 68,944,792 -0.00(-11.11%)
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%)
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.