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, 2018
0.0239
0.0246
0.0230
0.0239
7,478,118
-0.00(-0.83%)
Feb 27, 2018
0.0270
0.0275
0.0222
0.0241
19,782,930
-0.00(-13.31%)
Feb 26, 2018
0.0280
0.0288
0.0260
0.0278
10,096,897
-0.00(-1.77%)
Feb 23, 2018
0.0285
0.0293
0.0270
0.0283
6,413,113
-0.00(-2.41%)
Feb 22, 2018
0.0302
0.0306
0.0276
0.0290
8,607,666
-0.00(-3.33%)
Feb 21, 2018
0.0309
0.0310
0.0295
0.0300
4,184,629
-0.00(-2.60%)
Feb 20, 2018
0.0307
0.0320
0.0290
0.0308
6,954,435
+0.00(+5.84%)
Feb 16, 2018
0.0291
0.0291
0.0291
0
-0.00(-3.64%)
Feb 15, 2018
0.0306
0.0317
0.0290
0.0302
7,489,699
-0.00(-2.58%)
Feb 14, 2018
0.0316
0.0319
0.0300
0.0310
5,100,814
-0.00(-1.90%)
Feb 13, 2018
0.0323
0.0323
0.0300
0.0316
10,780,417
-0.00(-2.17%)
Feb 12, 2018
0.0336
0.0365
0.0316
0.0323
6,956,070
-0.00(-5.28%)
Feb 09, 2018
0.0340
0.0370
0.0330
0.0341
4,129,669
-0.00(-6.58%)
Feb 08, 2018
0.0392
0.0355
0.0365
3,058,685
-0.00(-2.67%)
Feb 07, 2018
0.0379
0.0390
0.0368
0.0375
3,620,364
-0.00(-0.90%)
Feb 06, 2018
0.0360
0.0383
0.0330
0.0378
6,560,667
+0.01(+16.43%)
Feb 05, 2018
0.0352
0.0365
0.0320
0.0325
5,234,044
-0.00(-4.41%)
Feb 02, 2018
0.0354
0.0358
0.0320
0.0340
10,307,313
-0.00(-5.03%)
Feb 01, 2018
0.0409
0.0420
0.0340
0.0358
14,237,588
-0.01(-12.47%)
Jan 31, 2018
0.0375
0.0410
0.0363
0.0409
5,601,256
+0.00(+12.50%)
Jan 30, 2018
0.0388
0.0388
0.0351
0.0364
9,219,265
-0.00(-6.78%)
Jan 29, 2018
0.0408
0.0416
0.0373
0.0390
12,794,982
-0.00(-6.25%)
Jan 26, 2018
0.0435
0.0440
0.0400
0.0416
8,717,017
-0.00(-3.17%)
Jan 25, 2018
0.0440
0.0451
0.0418
0.0430
10,078,341
-0.00(-1.24%)
Jan 24, 2018
0.0390
0.0460
0.0390
0.0435
19,322,288
+0.00(+6.10%)
Jan 23, 2018
0.0430
0.0430
0.0390
0.0410
16,862,304
-0.00(-4.48%)
Jan 22, 2018
0.0436
0.0450
0.0420
0.0429
8,051,621
-0.00(-0.63%)
Jan 19, 2018
0.0433
0.0455
0.0430
0.0432
6,659,346
-0.00(-0.78%)
Jan 18, 2018
0.0440
0.0468
0.0411
0.0435
10,709,744
-0.00(-0.82%)
Jan 17, 2018
0.0461
0.0495
0.0420
0.0439
8,533,806
-0.00(-4.77%)
Jan 16, 2018
0.0475
0.0495
0.0421
0.0461
12,525,933
-0.00(-3.96%)
Jan 12, 2018
0.0480
0.0480
0.0480
0
-0.00(-7.87%)
Jan 11, 2018
0.0537
0.0554
0.0508
0.0521
12,025,976
-0.00(-3.34%)
Jan 10, 2018
0.0576
0.0549
0.0490
0.0539
11,832,176
-0.00(-1.82%)
Jan 09, 2018
0.0583
0.0600
0.0530
0.0549
19,828,360
-0.00(-3.51%)
Jan 08, 2018
0.0575
0.0580
0.0501
0.0569
27,597,744
+0.01(+13.80%)
Jan 05, 2018
0.0411
0.0500
0.0320
0.0500
59,302,456
+0.01(+16.28%)
Jan 04, 2018
0.0620
0.0629
0.0410
0.0430
57,975,700
-0.02(-29.51%)
Jan 03, 2018
0.0670
0.0728
0.0580
0.0610
41,063,444
-0.00(-5.59%)
Jan 02, 2018
0.0643
0.0650
0.0595
0.0646
27,402,932
+0.01(+9.88%)
Dec 29, 2017
0.0588
0.0588
0.0588
0
+0.00(+5.00%)
Dec 28, 2017
0.0618
0.0687
0.0510
0.0560
53,245,328
-0.00(-3.45%)
Dec 27, 2017
0.0455
0.0610
0.0436
0.0580
53,828,048
+0.01(+28.89%)
Dec 26, 2017
0.0420
0.0450
0.0410
0.0450
18,420,450
+0.00(+11.11%)
Dec 22, 2017
0.0450
0.0450
0.0397
0.0405
10,038,870
-0.00(-7.74%)
Dec 21, 2017
0.0444
0.0449
0.0405
0.0439
16,529,525
-0.00(-0.45%)
Dec 20, 2017
0.0418
0.0441
0.0370
0.0441
24,381,348
+0.00(+11.36%)
Dec 19, 2017
0.0360
0.0420
0.0350
0.0396
25,078,536
+0.00(+10.31%)
Dec 18, 2017
0.0362
0.0373
0.0335
0.0359
17,038,160
+0.00(+1.27%)
Dec 15, 2017
0.0345
0.0390
0.0328
0.0355
7,664,656
+0.00(+5.51%)
Dec 14, 2017
0.0394
0.0396
0.0330
0.0336
31,443,020
-0.01(-14.07%)
Dec 13, 2017
0.0307
0.0394
0.0300
0.0391
37,804,304
+0.01(+28.62%)
Dec 12, 2017
0.0307
0.0315
0.0295
0.0304
11,237,668
+0.00(+0.93%)
Dec 11, 2017
0.0310
0.0320
0.0291
0.0301
13,885,965
-0.00(-0.26%)
Dec 08, 2017
0.0283
0.0302
0.0271
0.0302
8,312,830
+0.00(+6.34%)
Dec 07, 2017
0.0285
0.0310
0.0268
0.0284
14,090,745
-0.00(-0.70%)
Dec 06, 2017
0.0284
0.0289
0.0272
0.0286
6,323,202
-0.00(-1.04%)
Dec 05, 2017
0.0310
0.0314
0.0271
0.0289
11,070,574
-0.00(-3.67%)
Dec 04, 2017
0.0284
0.0316
0.0284
0.0300
26,756,440
+0.00(+11.11%)
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
.