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 28, 2017
0.0665
0.0680
0.0620
0.0630
4,910,289
-0.01(-7.35%)
Feb 27, 2017
0.0698
0.0700
0.0620
0.0680
6,018,126
-0.00(-2.30%)
Feb 24, 2017
0.0699
0.0720
0.0582
0.0696
19,867,672
-0.01(-7.32%)
Feb 23, 2017
0.0783
0.0810
0.0710
0.0751
8,006,930
-0.00(-4.82%)
Feb 22, 2017
0.0775
0.0824
0.0770
0.0789
6,157,547
+0.00(+2.47%)
Feb 21, 2017
0.0829
0.0830
0.0765
0.0770
14,398,489
-0.01(-6.10%)
Feb 17, 2017
0.0820
0.0820
0.0820
0
+0.00(+3.93%)
Feb 16, 2017
0.0862
0.0865
0.0756
0.0789
10,279,292
-0.00(-5.35%)
Feb 15, 2017
0.0806
0.0865
0.0800
0.0834
14,609,446
+0.01(+8.26%)
Feb 14, 2017
0.0728
0.0810
0.0727
0.0770
10,159,260
+0.00(+5.91%)
Feb 13, 2017
0.0640
0.0740
0.0601
0.0727
10,946,438
+0.01(+11.85%)
Feb 10, 2017
0.0638
0.0686
0.0590
0.0650
9,505,291
+0.00(+0.78%)
Feb 09, 2017
0.0697
0.0710
0.0611
0.0645
11,413,011
-0.01(-8.51%)
Feb 08, 2017
0.0720
0.0725
0.0682
0.0705
7,721,638
-0.00(-2.08%)
Feb 07, 2017
0.0735
0.0750
0.0697
0.0720
11,055,365
-0.00(-2.70%)
Feb 06, 2017
0.0787
0.0794
0.0711
0.0740
10,858,081
-0.00(-5.13%)
Feb 03, 2017
0.0785
0.0800
0.0765
0.0780
7,228,517
-0.00(-0.64%)
Feb 02, 2017
0.0803
0.0830
0.0785
0.0785
8,517,899
-0.00(-1.75%)
Feb 01, 2017
0.0790
0.0830
0.0788
0.0799
11,100,304
+0.00(+1.43%)
Jan 31, 2017
0.0810
0.0860
0.0765
0.0788
10,673,314
-0.00(-2.27%)
Jan 30, 2017
0.0870
0.0880
0.0765
0.0806
12,053,217
-0.00(-3.01%)
Jan 27, 2017
0.0822
0.0887
0.0815
0.0831
16,069,983
+0.00(+1.47%)
Jan 26, 2017
0.0802
0.0840
0.0800
0.0819
10,315,187
+0.00(+3.67%)
Jan 25, 2017
0.0777
0.0849
0.0757
0.0790
19,497,240
+0.00(+4.64%)
Jan 24, 2017
0.0890
0.0895
0.0751
0.0755
30,529,962
-0.01(-15.64%)
Jan 23, 2017
0.1067
0.1140
0.0827
0.0895
51,477,444
-0.01(-12.60%)
Jan 20, 2017
0.0785
0.1025
0.0778
0.1024
61,567,168
+0.03(+34.74%)
Jan 19, 2017
0.0727
0.0820
0.0717
0.0760
26,328,128
+0.00(+6.00%)
Jan 18, 2017
0.0700
0.0780
0.0691
0.0717
22,916,324
+0.00(+2.43%)
Jan 17, 2017
0.0690
0.0719
0.0655
0.0700
20,062,834
+0.00(+2.94%)
Jan 13, 2017
0.0680
0.0680
0.0680
0
+0.00(+3.17%)
Jan 12, 2017
0.0700
0.0716
0.0650
0.0659
8,289,808
-0.00(-5.17%)
Jan 11, 2017
0.0648
0.0710
0.0600
0.0695
14,843,892
+0.01(+7.75%)
Jan 10, 2017
0.0700
0.0710
0.0600
0.0645
18,619,368
-0.00(-6.52%)
Jan 09, 2017
0.0770
0.0780
0.0670
0.0690
24,518,144
-0.01(-7.88%)
Jan 06, 2017
0.0715
0.0773
0.0709
0.0749
18,282,934
+0.00(+5.85%)
Jan 05, 2017
0.0701
0.0710
0.0651
0.0708
14,927,349
+0.01(+9.03%)
Jan 04, 2017
0.0755
0.0788
0.0632
0.0649
27,259,670
-0.01(-13.47%)
Jan 03, 2017
0.0845
0.0880
0.0710
0.0750
29,543,268
-0.01(-7.41%)
Dec 30, 2016
0.0810
0.0810
0.0810
0
+0.01(+14.08%)
Dec 29, 2016
0.0747
0.0760
0.0640
0.0710
14,855,124
+0.00(+1.61%)
Dec 28, 2016
0.0835
0.0880
0.0655
0.0699
33,536,316
-0.01(-9.60%)
Dec 27, 2016
0.0530
0.0800
0.0520
0.0773
51,502,048
+0.03(+51.27%)
Dec 23, 2016
0.0511
0.0511
0.0511
0
+0.01(+13.56%)
Dec 22, 2016
0.0449
0.0465
0.0421
0.0450
4,531,842
-0.00(-3.23%)
Dec 21, 2016
0.0460
0.0470
0.0445
0.0465
1,921,134
+0.00(+1.09%)
Dec 20, 2016
0.0465
0.0470
0.0431
0.0460
4,509,504
-0.00(-2.13%)
Dec 19, 2016
0.0461
0.0495
0.0440
0.0470
3,963,929
+0.00(+2.17%)
Dec 16, 2016
0.0470
0.0485
0.0440
0.0460
2,759,511
+0.00(+0.00%)
Dec 15, 2016
0.0496
0.0530
0.0440
0.0460
12,276,549
-0.00(-7.82%)
Dec 14, 2016
0.0435
0.0540
0.0423
0.0499
15,134,400
+0.01(+13.67%)
Dec 13, 2016
0.0432
0.0444
0.0420
0.0439
5,292,923
+0.00(+3.29%)
Dec 12, 2016
0.0445
0.0460
0.0405
0.0425
6,041,805
-0.00(-4.47%)
Dec 09, 2016
0.0460
0.0463
0.0440
0.0445
9,886,101
-0.00(-3.49%)
Dec 08, 2016
0.0494
0.0499
0.0451
0.0461
9,920,740
-0.00(-7.62%)
Dec 07, 2016
0.0528
0.0530
0.0480
0.0499
7,908,509
-0.00(-5.85%)
Dec 06, 2016
0.0550
0.0570
0.0500
0.0530
8,367,165
-0.00(-6.85%)
Dec 05, 2016
0.0532
0.0590
0.0479
0.0569
17,881,818
+0.00(+8.38%)
Dec 02, 2016
0.0485
0.0541
0.0465
0.0525
8,035,093
+0.00(+9.69%)
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
.