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 (%)
Jun 30, 2016
0.0082
0.0086
0.0074
0.0075
1,266,315
-0.00(-8.54%)
Jun 29, 2016
0.0085
0.0085
0.0076
0.0082
193,680
+0.00(+5.13%)
Jun 28, 2016
0.0078
0.0082
0.0075
0.0078
736,151
+0.00(+2.63%)
Jun 27, 2016
0.0090
0.0090
0.0076
0.0076
1,522,492
-0.00(-2.56%)
Jun 24, 2016
0.0084
0.0085
0.0078
0.0078
245,846
-0.00(-7.14%)
Jun 23, 2016
0.0086
0.0087
0.0079
0.0084
347,210
-0.00(-2.33%)
Jun 22, 2016
0.0088
0.0095
0.0080
0.0086
806,024
-0.00(-2.27%)
Jun 21, 2016
0.0089
0.0098
0.0080
0.0088
605,863
+0.00(+1.15%)
Jun 20, 2016
0.0080
0.0100
0.0080
0.0087
1,355,427
+0.00(+8.75%)
Jun 17, 2016
0.0087
0.0090
0.0079
0.0080
916,300
-0.00(-3.61%)
Jun 16, 2016
0.0090
0.0090
0.0079
0.0083
262,249
+0.00(+3.75%)
Jun 15, 2016
0.0079
0.0086
0.0079
0.0080
354,842
+0.00(+2.56%)
Jun 14, 2016
0.0094
0.0095
0.0078
0.0078
609,783
-0.00(-10.34%)
Jun 13, 2016
0.0077
0.0088
0.0074
0.0087
2,095,914
+0.00(+11.54%)
Jun 10, 2016
0.0088
0.0088
0.0076
0.0078
382,589
-0.00(-11.36%)
Jun 09, 2016
0.0095
0.0095
0.0077
0.0088
643,301
-0.00(-7.37%)
Jun 08, 2016
0.0097
0.0097
0.0084
0.0095
401,163
+0.00(+10.47%)
Jun 07, 2016
0.0100
0.0100
0.0083
0.0086
596,717
+0.00(+1.18%)
Jun 06, 2016
0.0083
0.0085
0.0075
0.0085
469,304
+0.00(+2.88%)
Jun 03, 2016
0.0088
0.0089
0.0077
0.0083
222,742
+0.00(+7.30%)
Jun 02, 2016
0.0088
0.0092
0.0077
0.0077
747,260
-0.00(-11.49%)
Jun 01, 2016
0.0082
0.0098
0.0082
0.0087
860,909
-0.00(-1.14%)
May 31, 2016
0.0085
0.0088
0.0082
0.0088
570,493
+0.00(+7.32%)
May 27, 2016
0.0082
0.0082
0.0082
0
-0.00(-1.20%)
May 26, 2016
0.0084
0.0084
0.0078
0.0083
224,178
+0.00(+2.47%)
May 25, 2016
0.0085
0.0085
0.0075
0.0081
2,381,203
+0.00(+3.85%)
May 24, 2016
0.0080
0.0085
0.0078
0.0078
514,800
+0.00(+0.00%)
May 23, 2016
0.0080
0.0087
0.0076
0.0078
1,363,712
-0.00(-1.27%)
May 20, 2016
0.0092
0.0092
0.0079
0.0079
2,020,534
-0.00(-14.13%)
May 19, 2016
0.0100
0.0100
0.0092
0.0092
189,493
-0.00(-3.16%)
May 18, 2016
0.0088
0.0095
0.0081
0.0095
1,516,214
+0.00(+5.56%)
May 17, 2016
0.0100
0.0100
0.0089
0.0090
1,875,601
-0.00(-10.00%)
May 16, 2016
0.0090
0.0100
0.0090
0.0100
975,678
+0.00(+2.04%)
May 13, 2016
0.0095
0.0100
0.0090
0.0098
1,157,694
+0.00(+12.64%)
May 12, 2016
0.0104
0.0104
0.0080
0.0087
3,463,416
-0.00(-15.53%)
May 11, 2016
0.0112
0.0125
0.0096
0.0103
4,159,442
-0.00(-6.36%)
May 10, 2016
0.0115
0.0115
0.0103
0.0110
1,710,474
+0.00(+0.00%)
May 09, 2016
0.0106
0.0117
0.0101
0.0110
3,614,131
-0.00(-2.65%)
May 06, 2016
0.0121
0.0126
0.0109
0.0113
3,860,851
-0.00(-5.83%)
May 05, 2016
0.0101
0.0120
0.0099
0.0120
7,853,437
+0.00(+21.21%)
May 04, 2016
0.0090
0.0109
0.0090
0.0099
4,964,567
+0.00(+10.00%)
May 03, 2016
0.0100
0.0100
0.0087
0.0090
350,329
-0.00(-10.00%)
May 02, 2016
0.0094
0.0100
0.0091
0.0100
840,983
+0.00(+8.70%)
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%)
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
.