Stock Quote

Marijuana Company of America Inc (OP: MCOA )

0.0025 USD -0.0001 (-3.85%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.0029 0.0029 0.0026 0.0026 95,342,699 -0.00(-10.34%)
Oct 21, 2021 0.0029 0.0030 0.0028 0.0029 55,386,501 +0.00(+0.00%)
Oct 20, 2021 0.0032 0.0032 0.0029 0.0029 48,682,681 -0.00(-6.45%)
Oct 19, 2021 0.0030 0.0032 0.0029 0.0031 34,410,731 +0.00(+3.33%)
Oct 18, 2021 0.0029 0.0030 0.0029 0.0030 15,425,942 +0.00(+3.45%)
Oct 15, 2021 0.0030 0.0032 0.0029 0.0029 24,749,241 -0.00(-6.45%)
Oct 14, 2021 0.0029 0.0031 0.0028 0.0031 28,866,502 +0.00(+6.90%)
Oct 13, 2021 0.0029 0.0029 0.0027 0.0029 19,408,322 +0.00(+7.41%)
Oct 12, 2021 0.0027 0.0028 0.0027 0.0027 14,050,344 +0.00(+0.00%)
Oct 11, 2021 0.0026 0.0028 0.0026 0.0027 51,548,020 +0.00(+0.00%)
Oct 08, 2021 0.0028 0.0029 0.0027 0.0027 27,278,701 -0.00(-3.57%)
Oct 07, 2021 0.0029 0.0029 0.0028 0.0028 15,175,971 +0.00(+0.00%)
Oct 06, 2021 0.0030 0.0031 0.0028 0.0028 36,085,508 +0.00(+0.00%)
Oct 05, 2021 0.0030 0.0031 0.0028 0.0028 36,328,238 -0.00(-3.45%)
Oct 04, 2021 0.0030 0.0030 0.0028 0.0029 34,938,631 +0.00(+0.00%)
Oct 01, 2021 0.0030 0.0030 0.0028 0.0029 35,389,581 +0.00(+0.00%)
Sep 30, 2021 0.0032 0.0034 0.0029 0.0029 55,870,612 -0.00(-12.12%)
Sep 29, 2021 0.0035 0.0035 0.0030 0.0033 28,834,362 -0.00(-2.94%)
Sep 28, 2021 0.0030 0.0035 0.0029 0.0034 112,800,725 +0.00(+21.43%)
Sep 27, 2021 0.0028 0.0030 0.0028 0.0028 32,516,500 +0.00(+0.00%)
Sep 24, 2021 0.0030 0.0030 0.0028 0.0028 21,195,953 -0.00(-3.45%)
Sep 23, 2021 0.0029 0.0032 0.0029 0.0029 53,343,081 +0.00(+0.00%)
Sep 22, 2021 0.0029 0.0030 0.0027 0.0029 31,910,589 +0.00(+0.00%)
Sep 21, 2021 0.0028 0.0029 0.0026 0.0029 52,136,281 +0.00(+3.57%)
Sep 20, 2021 0.0029 0.0030 0.0026 0.0028 47,912,481 +0.00(+3.70%)
Sep 17, 2021 0.0028 0.0030 0.0027 0.0027 63,039,007 -0.00(-6.90%)
Sep 16, 2021 0.0031 0.0033 0.0028 0.0029 64,221,975 -0.00(-9.38%)
Sep 15, 2021 0.0034 0.0035 0.0031 0.0032 23,121,531 -0.00(-5.88%)
Sep 14, 2021 0.0035 0.0038 0.0033 0.0034 26,099,314 -0.00(-2.86%)
Sep 13, 2021 0.0036 0.0038 0.0035 0.0035 25,485,438 -0.00(-2.78%)
Sep 10, 2021 0.0035 0.0037 0.0034 0.0036 23,642,930 -0.00(-2.70%)
Sep 09, 2021 0.0039 0.0040 0.0035 0.0037 22,595,992 -0.00(-5.13%)
Sep 08, 2021 0.0038 0.0040 0.0036 0.0039 21,185,531 +0.00(+0.00%)
Sep 07, 2021 0.0040 0.0040 0.0037 0.0039 16,500,937 -0.00(-2.50%)
Sep 03, 2021 0.0037 0.0040 0.0037 0.0040 19,200,650 +0.00(+5.26%)
Sep 02, 2021 0.0038 0.0040 0.0036 0.0038 31,164,103 +0.00(+0.00%)
Sep 01, 2021 0.0038 0.0041 0.0037 0.0038 18,174,445 -0.00(-2.56%)
Aug 31, 2021 0.0041 0.0041 0.0038 0.0039 28,304,073 +0.00(+0.00%)
Aug 30, 2021 0.0040 0.0042 0.0039 0.0039 14,525,824 -0.00(-2.50%)
Aug 27, 2021 0.0042 0.0042 0.0039 0.0040 19,196,524 -0.00(-2.44%)
Aug 26, 2021 0.0041 0.0043 0.0040 0.0041 15,836,718 +0.00(+2.50%)
Aug 25, 2021 0.0040 0.0043 0.0040 0.0040 19,018,086 +0.00(+0.00%)
Aug 24, 2021 0.0042 0.0044 0.0040 0.0040 25,685,014 -0.00(-4.76%)
Aug 23, 2021 0.0041 0.0044 0.0041 0.0042 16,082,447 -0.00(-4.55%)
Aug 20, 2021 0.0041 0.0044 0.0040 0.0044 25,540,442 +0.00(+4.76%)
Aug 19, 2021 0.0044 0.0044 0.0041 0.0042 19,172,206 -0.00(-2.33%)
Aug 18, 2021 0.0042 0.0046 0.0041 0.0043 16,047,972 +0.00(+0.00%)
Aug 17, 2021 0.0045 0.0047 0.0041 0.0043 21,061,639 -0.00(-6.52%)
Aug 16, 2021 0.0047 0.0049 0.0043 0.0046 15,904,424 -0.00(-2.13%)
Aug 13, 2021 0.0043 0.0049 0.0042 0.0047 25,945,253 +0.00(+9.30%)
Aug 12, 2021 0.0042 0.0044 0.0041 0.0043 24,826,204 +0.00(+4.88%)
Aug 11, 2021 0.0042 0.0045 0.0040 0.0041 22,706,503 -0.00(-4.65%)
Aug 10, 2021 0.0044 0.0046 0.0042 0.0043 19,730,879 -0.00(-4.44%)
Aug 09, 2021 0.0046 0.0048 0.0043 0.0045 28,574,031 -0.00(-2.17%)
Aug 06, 2021 0.0045 0.0049 0.0044 0.0046 20,267,525 -0.00(-2.13%)
Aug 05, 2021 0.0046 0.0050 0.0045 0.0047 23,279,764 +0.00(+2.17%)
Aug 04, 2021 0.0050 0.0051 0.0046 0.0046 32,734,381 -0.00(-8.00%)
Aug 03, 2021 0.0051 0.0051 0.0047 0.0050 16,500,708 +0.00(+0.00%)
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.