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 30, 2021
0.0061
0.0065
0.0060
0.0064
36,460,200
+0.00(+3.23%)
Apr 29, 2021
0.0066
0.0066
0.0060
0.0062
61,104,924
-0.00(-6.06%)
Apr 28, 2021
0.0061
0.0066
0.0060
0.0066
48,874,668
+0.00(+4.76%)
Apr 27, 2021
0.0064
0.0067
0.0061
0.0063
40,183,360
-0.00(-3.08%)
Apr 26, 2021
0.0064
0.0066
0.0061
0.0065
43,889,868
+0.00(+1.56%)
Apr 23, 2021
0.0068
0.0068
0.0061
0.0064
46,547,004
-0.00(-1.54%)
Apr 22, 2021
0.0070
0.0071
0.0065
0.0065
30,082,228
-0.00(-4.41%)
Apr 21, 2021
0.0071
0.0072
0.0061
0.0068
33,471,288
-0.00(-2.86%)
Apr 20, 2021
0.0076
0.0076
0.0061
0.0070
49,587,024
+0.00(+1.45%)
Apr 19, 2021
0.0070
0.0075
0.0066
0.0069
52,001,556
+0.00(+0.00%)
Apr 16, 2021
0.0069
0.0069
0.0060
0.0069
77,046,496
+0.00(+0.00%)
Apr 15, 2021
0.0071
0.0073
0.0061
0.0069
105,684,360
-0.00(-2.82%)
Apr 14, 2021
0.0072
0.0080
0.0070
0.0071
44,122,856
-0.00(-2.74%)
Apr 13, 2021
0.0080
0.0080
0.0071
0.0073
33,658,600
-0.00(-5.19%)
Apr 12, 2021
0.0080
0.0089
0.0072
0.0077
49,821,960
-0.00(-7.23%)
Apr 09, 2021
0.0087
0.0090
0.0080
0.0083
29,246,700
-0.00(-3.49%)
Apr 08, 2021
0.0090
0.0090
0.0078
0.0086
18,828,624
+0.00(+6.17%)
Apr 07, 2021
0.0097
0.0097
0.0076
0.0081
41,425,944
-0.00(-10.00%)
Apr 06, 2021
0.0099
0.0100
0.0083
0.0090
35,821,288
-0.00(-4.26%)
Apr 05, 2021
0.0100
0.0103
0.0084
0.0094
69,519,672
+0.00(+4.44%)
Apr 01, 2021
0.0081
0.0097
0.0079
0.0090
95,965,696
+0.00(+16.88%)
Mar 31, 2021
0.0070
0.0084
0.0070
0.0077
69,064,016
+0.00(+11.59%)
Mar 30, 2021
0.0073
0.0073
0.0061
0.0069
57,501,168
+0.00(+0.00%)
Mar 29, 2021
0.0077
0.0078
0.0064
0.0069
78,405,704
-0.00(-6.76%)
Mar 26, 2021
0.0080
0.0080
0.0072
0.0074
66,544,900
-0.00(-1.33%)
Mar 25, 2021
0.0082
0.0086
0.0075
0.0075
45,972,456
-0.00(-8.54%)
Mar 24, 2021
0.0086
0.0087
0.0075
0.0082
95,814,544
-0.00(-4.65%)
Mar 23, 2021
0.0092
0.0093
0.0080
0.0086
89,643,160
-0.00(-5.49%)
Mar 22, 2021
0.0099
0.0101
0.0090
0.0091
76,017,912
-0.00(-8.08%)
Mar 19, 2021
0.0104
0.0105
0.0096
0.0099
50,583,600
-0.00(-1.00%)
Mar 18, 2021
0.0101
0.0107
0.0097
0.0100
60,894,736
+0.00(+1.01%)
Mar 17, 2021
0.0107
0.0108
0.0096
0.0099
73,475,336
-0.00(-4.81%)
Mar 16, 2021
0.0115
0.0115
0.0100
0.0104
60,422,344
-0.00(-4.59%)
Mar 15, 2021
0.0102
0.0112
0.0100
0.0109
106,013,240
+0.00(+9.00%)
Mar 12, 2021
0.0104
0.0104
0.0095
0.0100
97,585,400
-0.00(-3.85%)
Mar 11, 2021
0.0104
0.0111
0.0098
0.0104
108,756,112
-0.00(-2.80%)
Mar 10, 2021
0.0117
0.0117
0.0103
0.0107
62,733,232
-0.00(-2.73%)
Mar 09, 2021
0.0110
0.0121
0.0103
0.0110
115,036,512
+0.00(+0.92%)
Mar 08, 2021
0.0110
0.0122
0.0100
0.0109
99,907,032
+0.00(+1.87%)
Mar 05, 2021
0.0089
0.0110
0.0087
0.0107
85,101,296
+0.00(+21.59%)
Mar 04, 2021
0.0113
0.0113
0.0080
0.0088
151,979,296
-0.00(-16.98%)
Mar 03, 2021
0.0113
0.0120
0.0103
0.0106
82,517,712
-0.00(-1.85%)
Mar 02, 2021
0.0122
0.0140
0.0107
0.0108
156,844,928
-0.00(-13.60%)
Mar 01, 2021
0.0145
0.0149
0.0117
0.0125
136,594,432
-0.00(-13.19%)
Feb 26, 2021
0.0155
0.0155
0.0127
0.0144
81,942,000
-0.00(-4.64%)
Feb 25, 2021
0.0165
0.0179
0.0150
0.0151
91,667,784
-0.00(-7.93%)
Feb 24, 2021
0.0110
0.0166
0.0110
0.0164
127,340,016
+0.00(+24.24%)
Feb 23, 2021
0.0124
0.0136
0.0101
0.0132
131,999,312
+0.00(+6.45%)
Feb 22, 2021
0.0130
0.0135
0.0101
0.0124
194,248,256
-0.00(-4.62%)
Feb 19, 2021
0.0139
0.0146
0.0126
0.0130
189,194,096
-0.00(-4.41%)
Feb 18, 2021
0.0181
0.0181
0.0123
0.0136
306,553,440
-0.00(-23.16%)
Feb 17, 2021
0.0220
0.0225
0.0170
0.0177
148,417,792
-0.00(-14.08%)
Feb 16, 2021
0.0205
0.0220
0.0189
0.0206
144,933,632
+0.00(+8.99%)
Feb 12, 2021
0.0228
0.0230
0.0179
0.0189
228,954,400
-0.00(-14.09%)
Feb 11, 2021
0.0270
0.0298
0.0200
0.0220
292,625,632
-0.00(-17.91%)
Feb 10, 2021
0.0290
0.0290
0.0230
0.0268
201,369,488
+0.00(+9.39%)
Feb 09, 2021
0.0201
0.0398
0.0180
0.0245
532,637,184
-0.00(-6.49%)
Feb 08, 2021
0.0210
0.0262
0.0170
0.0262
374,685,536
+0.01(+39.36%)
Feb 05, 2021
0.0160
0.0199
0.0141
0.0188
426,382,304
+0.01(+36.23%)
Feb 04, 2021
0.0120
0.0148
0.0106
0.0138
527,932,736
+0.00(+33.98%)
Feb 03, 2021
0.0095
0.0105
0.0090
0.0103
255,403,600
+0.00(+18.39%)
Feb 02, 2021
0.0085
0.0095
0.0081
0.0087
164,384,256
+0.00(+6.10%)
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
.