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, 2021
0.0063
0.0063
0.0059
0.0061
19,002,220
+0.00(+0.00%)
Jun 29, 2021
0.0062
0.0064
0.0060
0.0061
22,459,048
+0.00(+0.00%)
Jun 28, 2021
0.0062
0.0063
0.0060
0.0061
12,728,771
-0.00(-3.17%)
Jun 25, 2021
0.0063
0.0065
0.0058
0.0063
20,367,032
+0.00(+0.00%)
Jun 24, 2021
0.0063
0.0065
0.0060
0.0063
25,664,542
+0.00(+1.61%)
Jun 23, 2021
0.0063
0.0063
0.0060
0.0062
18,326,828
+0.00(+0.00%)
Jun 22, 2021
0.0064
0.0066
0.0059
0.0062
32,533,552
-0.00(-3.13%)
Jun 21, 2021
0.0067
0.0067
0.0061
0.0064
20,991,006
+0.00(+1.59%)
Jun 18, 2021
0.0060
0.0066
0.0060
0.0063
25,121,600
+0.00(+0.00%)
Jun 17, 2021
0.0059
0.0063
0.0058
0.0063
12,374,298
+0.00(+1.61%)
Jun 16, 2021
0.0066
0.0066
0.0056
0.0062
56,236,248
-0.00(-3.13%)
Jun 15, 2021
0.0064
0.0067
0.0062
0.0064
32,972,020
+0.00(+0.00%)
Jun 14, 2021
0.0065
0.0069
0.0063
0.0064
20,553,388
-0.00(-4.48%)
Jun 11, 2021
0.0068
0.0071
0.0058
0.0067
65,183,080
-0.00(-1.47%)
Jun 10, 2021
0.0072
0.0073
0.0068
0.0068
29,020,016
-0.00(-2.86%)
Jun 09, 2021
0.0086
0.0086
0.0070
0.0070
84,261,312
-0.00(-10.26%)
Jun 08, 2021
0.0069
0.0087
0.0069
0.0078
165,694,064
+0.00(+13.04%)
Jun 07, 2021
0.0069
0.0073
0.0065
0.0069
38,684,060
+0.00(+2.99%)
Jun 04, 2021
0.0076
0.0077
0.0063
0.0067
73,484,584
-0.00(-11.84%)
Jun 03, 2021
0.0053
0.0080
0.0053
0.0076
239,384,928
+0.00(+43.40%)
Jun 02, 2021
0.0055
0.0056
0.0052
0.0053
39,660,044
-0.00(-1.85%)
Jun 01, 2021
0.0054
0.0055
0.0050
0.0054
25,278,004
+0.00(+5.88%)
May 28, 2021
0.0055
0.0055
0.0048
0.0051
62,127,028
-0.00(-5.56%)
May 27, 2021
0.0054
0.0056
0.0052
0.0054
31,630,184
-0.00(-1.82%)
May 26, 2021
0.0057
0.0058
0.0051
0.0055
39,094,460
+0.00(+1.85%)
May 25, 2021
0.0056
0.0057
0.0054
0.0054
15,954,248
-0.00(-3.57%)
May 24, 2021
0.0057
0.0057
0.0054
0.0056
25,635,532
+0.00(+1.82%)
May 21, 2021
0.0055
0.0057
0.0054
0.0055
26,620,648
-0.00(-1.79%)
May 20, 2021
0.0057
0.0060
0.0055
0.0056
21,479,300
-0.00(-5.08%)
May 19, 2021
0.0059
0.0060
0.0057
0.0059
15,003,786
-0.00(-1.67%)
May 18, 2021
0.0060
0.0060
0.0056
0.0060
17,083,844
+0.00(+1.69%)
May 17, 2021
0.0060
0.0061
0.0057
0.0059
17,954,616
-0.00(-1.67%)
May 14, 2021
0.0058
0.0061
0.0057
0.0060
28,035,062
+0.00(+3.45%)
May 13, 2021
0.0059
0.0060
0.0056
0.0058
19,976,276
+0.00(+3.57%)
May 12, 2021
0.0060
0.0061
0.0054
0.0056
22,577,308
-0.00(-3.45%)
May 11, 2021
0.0061
0.0061
0.0051
0.0058
42,432,996
-0.00(-1.69%)
May 10, 2021
0.0062
0.0063
0.0057
0.0059
44,989,840
-0.00(-4.84%)
May 07, 2021
0.0061
0.0064
0.0060
0.0062
29,861,888
+0.00(+1.64%)
May 06, 2021
0.0065
0.0065
0.0059
0.0061
20,720,900
-0.00(-1.61%)
May 05, 2021
0.0061
0.0065
0.0059
0.0062
60,068,472
+0.00(+3.33%)
May 04, 2021
0.0062
0.0065
0.0057
0.0060
87,781,216
+0.00(+0.00%)
May 03, 2021
0.0065
0.0065
0.0058
0.0060
54,840,020
-0.00(-6.25%)
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%)
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
.