Indicators

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.0249	0.0345	0.0246	0.0335	23,244,100	+0.01(+37.30%)
Sep 28, 2017	0.0227	0.0257	0.0222	0.0244	7,235,003	+0.00(+4.27%)
Sep 27, 2017	0.0226	0.0235	0.0220	0.0234	2,591,998	+0.00(+2.86%)
Sep 26, 2017	0.0230	0.0238	0.0225	0.0227	1,542,142	-0.00(-0.24%)
Sep 25, 2017	0.0250	0.0251	0.0223	0.0228	2,097,355	-0.00(-4.98%)
Sep 22, 2017	0.0226	0.0249	0.0221	0.0240	2,710,975	+0.00(+4.12%)
Sep 21, 2017	0.0238	0.0250	0.0226	0.0231	3,277,754	-0.00(-3.93%)
Sep 20, 2017	0.0268	0.0268	0.0230	0.0240	3,407,718	-0.00(-2.07%)
Sep 19, 2017	0.0250	0.0268	0.0245	0.0245	4,470,547	-0.00(-3.56%)
Sep 18, 2017	0.0264	0.0268	0.0251	0.0254	2,780,352	-0.00(-3.77%)
Sep 15, 2017	0.0266	0.0279	0.0252	0.0264	2,719,198	-0.00(-2.22%)
Sep 14, 2017	0.0260	0.0275	0.0255	0.0270	3,923,606	+0.00(+3.85%)
Sep 13, 2017	0.0265	0.0274	0.0254	0.0260	3,788,534	-0.00(-1.89%)
Sep 12, 2017	0.0270	0.0275	0.0258	0.0265	2,677,109	-0.00(-1.85%)
Sep 11, 2017	0.0255	0.0277	0.0255	0.0270	2,523,928	+0.00(+3.45%)
Sep 08, 2017	0.0255	0.0265	0.0250	0.0261	2,955,730	+0.00(+2.35%)
Sep 07, 2017	0.0270	0.0279	0.0251	0.0255	2,586,982	-0.00(-3.95%)
Sep 06, 2017	0.0265	0.0270	0.0250	0.0266	4,252,712	-0.00(-1.48%)
Sep 05, 2017	0.0252	0.0298	0.0250	0.0270	2,714,211	+0.00(+1.70%)

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.