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, 2020
0.0155
0.0308
0.0155
0.0260
3,032,500
+0.00(+18.18%)
Feb 27, 2020
0.0350
0.0350
0.0211
0.0220
2,177,051
-0.01(-18.52%)
Feb 26, 2020
0.0325
0.0350
0.0250
0.0270
2,072,826
-0.01(-15.63%)
Feb 25, 2020
0.0360
0.0390
0.0270
0.0320
4,430,153
-0.01(-15.34%)
Feb 24, 2020
0.0405
0.0420
0.0360
0.0378
2,899,392
-0.00(-9.13%)
Feb 21, 2020
0.0420
0.0430
0.0410
0.0416
254,500
-0.00(-3.26%)
Feb 20, 2020
0.0448
0.0450
0.0411
0.0430
1,342,124
-0.00(-3.15%)
Feb 19, 2020
0.0397
0.0449
0.0365
0.0444
1,281,742
+0.00(+11.00%)
Feb 18, 2020
0.0440
0.0460
0.0392
0.0400
1,053,392
+0.00(+1.01%)
Feb 14, 2020
0.0400
0.0400
0.0365
0.0396
767,700
+0.00(+8.49%)
Feb 13, 2020
0.0350
0.0450
0.0350
0.0365
1,237,999
-0.00(-8.75%)
Feb 12, 2020
0.0401
0.0470
0.0390
0.0400
1,819,436
-0.00(-8.88%)
Feb 11, 2020
0.0400
0.0450
0.0400
0.0439
1,269,616
-0.00(-0.23%)
Feb 10, 2020
0.0460
0.0470
0.0400
0.0440
1,510,933
+0.00(+0.23%)
Feb 07, 2020
0.0430
0.0455
0.0401
0.0439
1,020,800
+0.00(+2.09%)
Feb 06, 2020
0.0400
0.0430
0.0400
0.0430
1,125,208
+0.00(+6.17%)
Feb 05, 2020
0.0410
0.0410
0.0400
0.0405
1,309,723
-0.00(-1.22%)
Feb 04, 2020
0.0426
0.0490
0.0400
0.0410
1,321,296
-0.00(-6.39%)
Feb 03, 2020
0.0545
0.0749
0.0406
0.0438
2,066,315
-0.01(-10.61%)
Jan 31, 2020
0.0430
0.0640
0.0401
0.0490
1,481,100
+0.01(+13.95%)
Jan 30, 2020
0.0400
0.0435
0.0387
0.0430
978,333
+0.00(+7.50%)
Jan 29, 2020
0.0397
0.0428
0.0375
0.0400
853,496
+0.00(+0.76%)
Jan 28, 2020
0.0462
0.0494
0.0380
0.0397
745,327
+0.00(+4.47%)
Jan 27, 2020
0.0390
0.0473
0.0380
0.0380
880,576
-0.00(-7.32%)
Jan 24, 2020
0.0418
0.0493
0.0381
0.0410
789,800
-0.00(-1.91%)
Jan 23, 2020
0.0559
0.0559
0.0380
0.0418
1,301,952
-0.00(-1.65%)
Jan 22, 2020
0.0567
0.0648
0.0402
0.0425
1,269,672
-0.00(-6.80%)
Jan 21, 2020
0.0700
0.0700
0.0416
0.0456
4,401,005
-0.01(-18.57%)
Jan 17, 2020
0.0650
0.0700
0.0550
0.0560
2,814,900
-0.01(-13.85%)
Jan 16, 2020
0.0636
0.0688
0.0551
0.0650
720,730
+0.01(+9.24%)
Jan 15, 2020
0.0540
0.0600
0.0503
0.0595
524,569
+0.01(+10.19%)
Jan 14, 2020
0.0644
0.0688
0.0505
0.0540
338,168
+0.00(+1.89%)
Jan 13, 2020
0.0494
0.0540
0.0477
0.0530
890,353
+0.00(+7.07%)
Jan 10, 2020
0.0629
0.0629
0.0480
0.0495
1,563,100
-0.00(-7.99%)
Jan 09, 2020
0.0630
0.0630
0.0517
0.0538
1,287,986
-0.00(-5.61%)
Jan 08, 2020
0.0550
0.0633
0.0519
0.0570
1,912,005
+0.00(+7.55%)
Jan 07, 2020
0.0623
0.0623
0.0517
0.0530
2,272,581
-0.01(-14.93%)
Jan 06, 2020
0.0729
0.0740
0.0605
0.0623
1,681,695
-0.01(-12.62%)
Jan 03, 2020
0.0700
0.0800
0.0630
0.0713
2,337,300
-0.00(-0.97%)
Jan 02, 2020
0.0800
0.0990
0.0717
0.0720
1,375,819
-0.00(-0.69%)
Dec 31, 2019
0.0700
0.0750
0.0650
0.0725
447,400
+0.00(+3.57%)
Dec 30, 2019
0.0700
0.0750
0.0683
0.0700
448,634
+0.00(+0.00%)
Dec 27, 2019
0.0706
0.0750
0.0676
0.0700
304,800
-0.00(-6.54%)
Dec 26, 2019
0.0700
0.0800
0.0662
0.0749
735,804
+0.01(+10.96%)
Dec 24, 2019
0.0660
0.0687
0.0660
0.0675
121,300
+0.00(+0.00%)
Dec 23, 2019
0.0670
0.0687
0.0660
0.0675
192,394
-0.00(-0.74%)
Dec 20, 2019
0.1000
0.1000
0.0642
0.0680
589,000
+0.00(+2.41%)
Dec 19, 2019
0.0650
0.0670
0.0600
0.0664
648,248
-0.00(-2.35%)
Dec 18, 2019
0.0695
0.0700
0.0601
0.0680
240,451
-0.00(-2.86%)
Dec 17, 2019
0.0700
0.0730
0.0680
0.0700
238,590
+0.00(+0.86%)
Dec 16, 2019
0.0686
0.0800
0.0510
0.0694
326,894
+0.00(+0.43%)
Dec 13, 2019
0.0670
0.0750
0.0610
0.0691
716,100
-0.00(-4.16%)
Dec 12, 2019
0.0849
0.0900
0.0681
0.0721
2,721,721
-0.01(-15.18%)
Dec 11, 2019
0.0875
0.0887
0.0817
0.0850
215,343
-0.00(-5.45%)
Dec 10, 2019
0.0900
0.1001
0.0820
0.0899
789,578
-0.01(-10.10%)
Dec 09, 2019
0.1175
0.1175
0.0810
0.1000
1,487,300
-0.01(-9.09%)
Dec 06, 2019
0.1400
0.1400
0.1080
0.1100
1,982,200
-0.03(-21.43%)
Dec 05, 2019
0.1400
0.1430
0.1340
0.1400
139,004
+0.00(+0.00%)
Dec 04, 2019
0.1370
0.1415
0.1300
0.1400
294,721
+0.00(+1.89%)
Dec 03, 2019
0.1425
0.1600
0.1340
0.1374
186,568
-0.01(-5.24%)
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
.