Skip to main content

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED
Last Price Updated: 3:10 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.0283 0.0283 0.0283 0 +0.00(+1.07%)
Dec 30, 2015 0.0280 0.0300 0.0270 0.0280 2,006,204 +0.00(+3.70%)
Dec 29, 2015 0.0194 0.0270 0.0190 0.0270 3,704,958 +0.01(+35.68%)
Dec 28, 2015 0.0197 0.0200 0.0184 0.0199 1,709,549 +0.00(+7.57%)
Dec 24, 2015 0.0185 0.0185 0.0185 0 +0.00(+5.71%)
Dec 23, 2015 0.0125 0.0189 0.0125 0.0175 1,814,700 +0.01(+40.00%)
Dec 22, 2015 0.0091 0.0125 0.0091 0.0125 297,240 +0.00(+4.17%)
Dec 21, 2015 0.0099 0.0120 0.0090 0.0120 1,071,480 +0.00(+21.21%)
Dec 18, 2015 0.0101 0.0109 0.0070 0.0099 226,948 +0.00(+10.00%)
Dec 17, 2015 0.0105 0.0125 0.0069 0.0090 659,595 -0.00(-17.43%)
Dec 16, 2015 0.0100 0.0110 0.0089 0.0109 400,490 +0.00(+10.10%)
Dec 15, 2015 0.0081 0.0099 0.0067 0.0099 446,100 +0.00(+7.61%)
Dec 14, 2015 0.0093 0.0093 0.0060 0.0092 519,828 +0.00(+0.00%)
Dec 11, 2015 0.0085 0.0094 0.0070 0.0092 1,563,577 +0.00(+4.55%)
Dec 10, 2015 0.0100 0.0100 0.0085 0.0088 121,800 -0.00(-12.00%)
Dec 09, 2015 0.0087 0.0110 0.0085 0.0100 966,444 +0.00(+14.94%)
Dec 08, 2015 0.0099 0.0099 0.0087 0.0087 509,323 -0.00(-13.00%)
Dec 07, 2015 0.0160 0.0160 0.0080 0.0100 2,601,207 -0.00(-16.67%)
Dec 04, 2015 0.0100 0.0120 0.0070 0.0120 431,626 +0.00(+20.00%)
Dec 03, 2015 0.0155 0.0155 0.0070 0.0100 1,177,550 -0.00(-16.67%)
Dec 02, 2015 0.0123 0.0153 0.0100 0.0120 1,082,866 -0.00(-19.46%)
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.