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 (%)
Sep 30, 2016
0.0049
0.0060
0.0045
0.0060
14,227,722
+0.00(+27.66%)
Sep 29, 2016
0.0044
0.0048
0.0044
0.0047
3,689,774
+0.00(+6.82%)
Sep 28, 2016
0.0063
0.0063
0.0040
0.0044
2,475,430
-0.00(-2.22%)
Sep 27, 2016
0.0044
0.0046
0.0042
0.0045
5,853,721
+0.00(+4.65%)
Sep 26, 2016
0.0043
0.0046
0.0042
0.0043
6,727,062
-0.00(-1.38%)
Sep 23, 2016
0.0042
0.0045
0.0040
0.0044
6,800,556
+0.00(+1.40%)
Sep 22, 2016
0.0044
0.0045
0.0040
0.0043
5,291,508
-0.00(-4.44%)
Sep 21, 2016
0.0046
0.0046
0.0042
0.0045
2,240,179
+0.00(+9.76%)
Sep 20, 2016
0.0045
0.0046
0.0041
0.0041
1,042,010
-0.00(-6.82%)
Sep 19, 2016
0.0045
0.0045
0.0042
0.0044
701,933
-0.00(-2.22%)
Sep 16, 2016
0.0050
0.0050
0.0042
0.0045
1,404,567
+0.00(+4.65%)
Sep 15, 2016
0.0042
0.0043
0.0041
0.0043
199,754
+0.00(+3.61%)
Sep 14, 2016
0.0042
0.0043
0.0041
0.0042
1,901,372
+0.00(+3.75%)
Sep 13, 2016
0.0048
0.0048
0.0040
0.0040
1,455,227
+0.00(+0.00%)
Sep 12, 2016
0.0044
0.0048
0.0040
0.0040
3,064,122
-0.00(-9.09%)
Sep 09, 2016
0.0045
0.0046
0.0040
0.0044
4,833,961
-0.00(-2.22%)
Sep 08, 2016
0.0048
0.0048
0.0041
0.0045
410,994
-0.00(-2.17%)
Sep 07, 2016
0.0048
0.0048
0.0041
0.0046
2,617,383
+0.00(+2.22%)
Sep 06, 2016
0.0053
0.0060
0.0043
0.0045
1,706,209
+0.00(+0.00%)
Sep 02, 2016
0.0045
0.0045
0.0045
0
-0.00(-2.17%)
Sep 01, 2016
0.0047
0.0047
0.0043
0.0046
403,814
+0.00(+6.98%)
Aug 31, 2016
0.0047
0.0058
0.0043
0.0043
1,048,394
+0.00(+2.38%)
Aug 30, 2016
0.0052
0.0052
0.0042
0.0042
4,911,488
-0.00(-4.55%)
Aug 29, 2016
0.0047
0.0055
0.0042
0.0044
1,043,320
+0.00(+2.33%)
Aug 26, 2016
0.0044
0.0044
0.0042
0.0043
210,102
+0.00(+0.00%)
Aug 25, 2016
0.0048
0.0048
0.0040
0.0043
4,145,756
-0.00(-3.37%)
Aug 24, 2016
0.0050
0.0050
0.0040
0.0044
1,046,559
-0.00(-3.26%)
Aug 23, 2016
0.0047
0.0047
0.0046
0.0046
42,802
-0.00(-2.13%)
Aug 22, 2016
0.0044
0.0047
0.0042
0.0047
488,464
+0.00(+9.30%)
Aug 19, 2016
0.0041
0.0043
0.0040
0.0043
791,655
+0.00(+2.38%)
Aug 18, 2016
0.0045
0.0045
0.0037
0.0042
1,053,121
+0.00(+5.00%)
Aug 17, 2016
0.0042
0.0045
0.0036
0.0040
1,523,881
-0.00(-11.11%)
Aug 16, 2016
0.0046
0.0046
0.0040
0.0045
3,083,104
+0.00(+7.14%)
Aug 15, 2016
0.0055
0.0060
0.0035
0.0042
24,807,892
-0.00(-27.84%)
Aug 12, 2016
0.0056
0.0060
0.0052
0.0058
2,627,920
+0.00(+14.12%)
Aug 11, 2016
0.0068
0.0069
0.0051
0.0051
2,388,164
-0.00(-20.31%)
Aug 10, 2016
0.0067
0.0067
0.0055
0.0064
2,679,800
-0.00(-4.48%)
Aug 09, 2016
0.0066
0.0069
0.0050
0.0067
3,665,055
+0.00(+1.52%)
Aug 08, 2016
0.0049
0.0066
0.0040
0.0066
8,950,737
+0.00(+57.14%)
Aug 05, 2016
0.0043
0.0049
0.0040
0.0042
4,948,326
+0.00(+1.30%)
Aug 04, 2016
0.0047
0.0051
0.0041
0.0041
3,564,381
-0.00(-18.71%)
Aug 03, 2016
0.0055
0.0055
0.0047
0.0051
3,024,926
-0.00(-5.56%)
Aug 02, 2016
0.0063
0.0063
0.0050
0.0054
1,668,558
-0.00(-3.57%)
Aug 01, 2016
0.0060
0.0064
0.0055
0.0056
2,040,991
-0.00(-6.67%)
Jul 29, 2016
0.0064
0.0075
0.0060
0.0060
640,428
-0.00(-6.25%)
Jul 28, 2016
0.0067
0.0067
0.0062
0.0064
335,201
+0.00(+3.23%)
Jul 27, 2016
0.0060
0.0067
0.0060
0.0062
263,909
+0.00(+3.33%)
Jul 26, 2016
0.0068
0.0068
0.0060
0.0060
348,580
-0.00(-7.69%)
Jul 25, 2016
0.0062
0.0065
0.0060
0.0065
112,211
+0.00(+4.84%)
Jul 22, 2016
0.0071
0.0072
0.0062
0.0062
2,290,950
-0.00(-11.43%)
Jul 21, 2016
0.0066
0.0070
0.0065
0.0070
191,300
+0.00(+6.06%)
Jul 20, 2016
0.0070
0.0070
0.0062
0.0066
1,260,617
-0.00(-4.35%)
Jul 19, 2016
0.0075
0.0075
0.0067
0.0069
347,764
-0.00(-1.43%)
Jul 18, 2016
0.0069
0.0074
0.0065
0.0070
206,485
+0.00(+0.00%)
Jul 15, 2016
0.0073
0.0073
0.0067
0.0070
264,076
+0.00(+7.69%)
Jul 14, 2016
0.0060
0.0078
0.0060
0.0065
778,957
+0.00(+6.56%)
Jul 13, 2016
0.0062
0.0072
0.0061
0.0061
1,015,526
-0.00(-7.58%)
Jul 12, 2016
0.0080
0.0080
0.0061
0.0066
310,593
-0.00(-2.94%)
Jul 11, 2016
0.0072
0.0077
0.0060
0.0068
887,224
-0.00(-8.11%)
Jul 08, 2016
0.0073
0.0074
0.0071
0.0074
340,377
+0.00(+5.71%)
Jul 07, 2016
0.0070
0.0076
0.0070
0.0070
1,083,503
-0.00(-11.39%)
Jul 05, 2016
0.0081
0.0084
0.0077
0.0079
682,484
+0.00(+2.60%)
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
.