Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marijuana Company of America Inc
(OP:
MCOA
)
0.0001
UNCHANGED
Last 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
0.0089
0.0090
0.0089
0.0089
619,535
+0.00(+4.71%)
Feb 26, 2016
0.0091
0.0093
0.0080
0.0085
696,500
-0.00(-1.16%)
Feb 25, 2016
0.0093
0.0096
0.0086
0.0086
1,442,358
-0.00(-10.42%)
Feb 24, 2016
0.0103
0.0103
0.0094
0.0096
572,625
-0.00(-7.69%)
Feb 23, 2016
0.0115
0.0115
0.0085
0.0104
598,878
+0.00(+7.22%)
Feb 22, 2016
0.0127
0.0134
0.0095
0.0097
4,088,554
-0.00(-22.40%)
Feb 19, 2016
0.0092
0.0150
0.0092
0.0125
4,303,766
+0.00(+13.64%)
Feb 18, 2016
0.0094
0.0115
0.0090
0.0110
1,293,214
+0.00(+22.22%)
Feb 17, 2016
0.0085
0.0095
0.0083
0.0090
1,736,899
+0.00(+1.12%)
Feb 16, 2016
0.0092
0.0104
0.0082
0.0089
745,138
-0.00(-1.11%)
Feb 12, 2016
0.0090
0.0090
0.0090
0
+0.00(+12.50%)
Feb 11, 2016
0.0084
0.0084
0.0070
0.0080
461,885
+0.00(+3.90%)
Feb 10, 2016
0.0093
0.0093
0.0077
0.0077
285,937
-0.00(-17.20%)
Feb 09, 2016
0.0080
0.0093
0.0080
0.0093
777,401
+0.00(+9.41%)
Feb 08, 2016
0.0089
0.0089
0.0083
0.0085
247,675
-0.00(-4.49%)
Feb 05, 2016
0.0085
0.0093
0.0082
0.0089
919,843
+0.00(+8.54%)
Feb 04, 2016
0.0099
0.0099
0.0082
0.0082
1,441,604
-0.00(-13.68%)
Feb 03, 2016
0.0088
0.0109
0.0080
0.0095
501,290
+0.00(+7.02%)
Feb 02, 2016
0.0092
0.0095
0.0080
0.0089
1,756,605
-0.00(-3.51%)
Feb 01, 2016
0.0088
0.0100
0.0081
0.0092
808,511
-0.00(-3.16%)
Jan 29, 2016
0.0080
0.0095
0.0075
0.0095
1,099,554
+0.00(+18.75%)
Jan 28, 2016
0.0115
0.0120
0.0070
0.0080
2,131,712
-0.00(-20.00%)
Jan 27, 2016
0.0095
0.0120
0.0085
0.0100
1,019,597
+0.00(+11.11%)
Jan 26, 2016
0.0110
0.0112
0.0090
0.0090
2,329,398
-0.00(-18.18%)
Jan 25, 2016
0.0139
0.0140
0.0110
0.0110
480,958
-0.00(-16.67%)
Jan 22, 2016
0.0117
0.0139
0.0100
0.0132
804,212
+0.00(+10.00%)
Jan 21, 2016
0.0125
0.0150
0.0100
0.0120
640,983
+0.00(+33.33%)
Jan 20, 2016
0.0126
0.0138
0.0088
0.0090
1,320,354
-0.00(-26.23%)
Jan 19, 2016
0.0154
0.0160
0.0122
0.0122
1,058,632
-0.00(-21.29%)
Jan 15, 2016
0.0155
0.0155
0.0155
0
-0.00(-8.18%)
Jan 14, 2016
0.0135
0.0177
0.0130
0.0169
984,970
+0.00(+26.17%)
Jan 13, 2016
0.0200
0.0200
0.0120
0.0134
2,059,635
-0.01(-29.58%)
Jan 12, 2016
0.0197
0.0197
0.0130
0.0190
1,699,799
-0.00(-9.52%)
Jan 11, 2016
0.0185
0.0250
0.0150
0.0210
1,696,736
+0.00(+16.67%)
Jan 08, 2016
0.0140
0.0180
0.0130
0.0180
2,006,947
+0.00(+36.57%)
Jan 07, 2016
0.0120
0.0135
0.0115
0.0132
709,747
+0.00(+9.83%)
Jan 06, 2016
0.0188
0.0192
0.0100
0.0120
2,554,254
-0.01(-37.17%)
Jan 05, 2016
0.0192
0.0192
0.0185
0.0191
1,317,104
+0.00(+6.11%)
Jan 04, 2016
0.0290
0.0295
0.0120
0.0180
3,454,667
-0.01(-36.40%)
Dec 31, 2015
0.0283
0.0283
0.0283
0
+0.00(+1.07%)
Dec 30, 2015
0.0280
0.0300
0.0270
0.0280
2,006,204
+0.00(+3.70%)
Dec 29, 2015
0.0194
0.0270
0.0190
0.0270
3,704,958
+0.01(+35.68%)
Dec 28, 2015
0.0197
0.0200
0.0184
0.0199
1,709,549
+0.00(+7.57%)
Dec 24, 2015
0.0185
0.0185
0.0185
0
+0.00(+5.71%)
Dec 23, 2015
0.0125
0.0189
0.0125
0.0175
1,814,700
+0.01(+40.00%)
Dec 22, 2015
0.0091
0.0125
0.0091
0.0125
297,240
+0.00(+4.17%)
Dec 21, 2015
0.0099
0.0120
0.0090
0.0120
1,071,480
+0.00(+21.21%)
Dec 18, 2015
0.0101
0.0109
0.0070
0.0099
226,948
+0.00(+10.00%)
Dec 17, 2015
0.0105
0.0125
0.0069
0.0090
659,595
-0.00(-17.43%)
Dec 16, 2015
0.0100
0.0110
0.0089
0.0109
400,490
+0.00(+10.10%)
Dec 15, 2015
0.0081
0.0099
0.0067
0.0099
446,100
+0.00(+7.61%)
Dec 14, 2015
0.0093
0.0093
0.0060
0.0092
519,828
+0.00(+0.00%)
Dec 11, 2015
0.0085
0.0094
0.0070
0.0092
1,563,577
+0.00(+4.55%)
Dec 10, 2015
0.0100
0.0100
0.0085
0.0088
121,800
-0.00(-12.00%)
Dec 09, 2015
0.0087
0.0110
0.0085
0.0100
966,444
+0.00(+14.94%)
Dec 08, 2015
0.0099
0.0099
0.0087
0.0087
509,323
-0.00(-13.00%)
Dec 07, 2015
0.0160
0.0160
0.0080
0.0100
2,601,207
-0.00(-16.67%)
Dec 04, 2015
0.0100
0.0120
0.0070
0.0120
431,626
+0.00(+20.00%)
Dec 03, 2015
0.0155
0.0155
0.0070
0.0100
1,177,550
-0.00(-16.67%)
Dec 02, 2015
0.0123
0.0153
0.0100
0.0120
1,082,866
-0.00(-19.46%)
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
.