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 (%)
Apr 29, 2016
0.0105
0.0110
0.0092
0.0092
2,673,885
-0.00(-12.38%)
Apr 28, 2016
0.0097
0.0105
0.0093
0.0105
1,934,331
+0.00(+14.62%)
Apr 27, 2016
0.0096
0.0097
0.0083
0.0092
649,064
+0.00(+1.79%)
Apr 26, 2016
0.0088
0.0095
0.0080
0.0090
2,221,856
+0.00(+15.38%)
Apr 25, 2016
0.0092
0.0098
0.0075
0.0078
4,245,897
-0.00(-15.22%)
Apr 22, 2016
0.0096
0.0106
0.0086
0.0092
1,312,300
-0.00(-3.16%)
Apr 21, 2016
0.0100
0.0100
0.0080
0.0095
2,123,285
+0.00(+5.56%)
Apr 20, 2016
0.0105
0.0120
0.0082
0.0090
3,671,590
-0.00(-10.00%)
Apr 19, 2016
0.0145
0.0145
0.0091
0.0100
9,443,883
-0.00(-9.09%)
Apr 18, 2016
0.0078
0.0120
0.0073
0.0110
13,211,589
+0.00(+50.68%)
Apr 15, 2016
0.0077
0.0077
0.0064
0.0073
1,140,029
+0.00(+5.80%)
Apr 14, 2016
0.0070
0.0080
0.0063
0.0069
3,247,258
+0.00(+1.47%)
Apr 13, 2016
0.0063
0.0070
0.0061
0.0068
2,315,103
+0.00(+9.68%)
Apr 12, 2016
0.0070
0.0070
0.0056
0.0062
2,389,322
-0.00(-3.13%)
Apr 11, 2016
0.0070
0.0070
0.0059
0.0064
1,026,076
-0.00(-4.48%)
Apr 08, 2016
0.0062
0.0068
0.0062
0.0067
2,353,666
+0.00(+8.06%)
Apr 07, 2016
0.0063
0.0063
0.0058
0.0062
233,900
-0.00(-4.62%)
Apr 06, 2016
0.0067
0.0070
0.0062
0.0065
1,731,039
+0.00(+0.00%)
Apr 05, 2016
0.0065
0.0065
0.0050
0.0065
778,188
+0.00(+0.00%)
Apr 04, 2016
0.0059
0.0074
0.0057
0.0065
485,071
+0.00(+18.18%)
Apr 01, 2016
0.0070
0.0070
0.0050
0.0055
1,473,013
-0.00(-23.61%)
Mar 31, 2016
0.0079
0.0080
0.0056
0.0072
1,893,842
-0.00(-4.00%)
Mar 30, 2016
0.0069
0.0079
0.0062
0.0075
3,889,212
+0.00(+19.05%)
Mar 29, 2016
0.0040
0.0070
0.0035
0.0063
7,167,712
+0.00(+70.27%)
Mar 28, 2016
0.0043
0.0050
0.0037
0.0037
2,793,137
+0.00(+0.00%)
Mar 24, 2016
0.0037
0.0037
0.0037
0
-0.00(-26.00%)
Mar 23, 2016
0.0045
0.0052
0.0040
0.0050
789,802
+0.00(+0.00%)
Mar 22, 2016
0.0051
0.0060
0.0043
0.0050
4,870,401
+0.00(+0.00%)
Mar 21, 2016
0.0069
0.0074
0.0040
0.0050
3,403,136
-0.00(-23.08%)
Mar 18, 2016
0.0070
0.0070
0.0060
0.0065
1,445,526
-0.00(-7.14%)
Mar 17, 2016
0.0070
0.0072
0.0062
0.0070
900,925
+0.00(+1.45%)
Mar 16, 2016
0.0078
0.0078
0.0055
0.0069
1,167,461
-0.00(-11.54%)
Mar 15, 2016
0.0075
0.0078
0.0070
0.0078
380,065
+0.00(+11.43%)
Mar 14, 2016
0.0079
0.0079
0.0065
0.0070
1,238,400
+0.00(+1.45%)
Mar 11, 2016
0.0070
0.0072
0.0065
0.0069
829,625
+0.00(+2.99%)
Mar 10, 2016
0.0072
0.0073
0.0065
0.0067
571,753
+0.00(+3.08%)
Mar 09, 2016
0.0074
0.0074
0.0055
0.0065
649,037
-0.00(-4.41%)
Mar 08, 2016
0.0073
0.0073
0.0062
0.0068
802,600
+0.00(+3.03%)
Mar 07, 2016
0.0066
0.0075
0.0066
0.0066
794,457
-0.00(-5.71%)
Mar 04, 2016
0.0070
0.0070
0.0061
0.0070
770,325
+0.00(+0.00%)
Mar 03, 2016
0.0062
0.0073
0.0042
0.0070
2,534,725
+0.00(+12.90%)
Mar 02, 2016
0.0090
0.0090
0.0060
0.0062
1,916,820
-0.00(-17.33%)
Mar 01, 2016
0.0085
0.0090
0.0075
0.0075
622,722
-0.00(-15.73%)
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%)
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
.