Skip to main content

Marijuana Company of America Inc (OP: MCOA )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0002 0.0002 0.0001 0.0001 9,188,245 -0.00(-50.00%)
Mar 27, 2024 0.0002 0.0002 0.0001 0.0002 15,737,094 +0.00(+0.00%)
Mar 26, 2024 0.0001 0.0002 0.0001 0.0002 20,230,180 +0.00(+0.00%)
Mar 25, 2024 0.0002 0.0002 0.0001 0.0002 5,921,800 +0.00(+0.00%)
Mar 22, 2024 0.0002 0.0002 0.0001 0.0002 4,488,156 +0.00(+0.00%)
Mar 21, 2024 0.0002 0.0002 0.0001 0.0002 7,684,169 +0.00(+0.00%)
Mar 20, 2024 0.0001 0.0002 0.0001 0.0002 9,239,505 +0.00(+0.00%)
Mar 19, 2024 0.0001 0.0002 0.0001 0.0002 9,512,657 +0.00(+0.00%)
Mar 18, 2024 0.0002 0.0002 0.0001 0.0002 61,222,944 +0.00(+100.00%)
Mar 15, 2024 0.0001 0.0002 0.0001 0.0001 44,747,424 +0.00(+0.00%)
Mar 14, 2024 0.0001 0.0002 0.0001 0.0001 4,261,021 +0.00(+0.00%)
Mar 13, 2024 0.0002 0.0002 0.0001 0.0001 5,951,223 +0.00(+0.00%)
Mar 12, 2024 0.0001 0.0002 0.0001 0.0001 9,582,452 +0.00(+0.00%)
Mar 11, 2024 0.0002 0.0002 0.0001 0.0001 58,658,432 +0.00(+0.00%)
Mar 08, 2024 0.0002 0.0002 0.0001 0.0001 8,856,073 +0.00(+0.00%)
Mar 07, 2024 0.0001 0.0002 0.0001 0.0001 15,235,490 -0.00(-50.00%)
Mar 06, 2024 0.0002 0.0002 0.0001 0.0002 13,203,512 +0.00(+0.00%)
Mar 05, 2024 0.0001 0.0002 0.0001 0.0002 29,082,344 +0.00(+100.00%)
Mar 04, 2024 0.0001 0.0002 0.0001 0.0001 22,726,424 +0.00(+0.00%)
Mar 01, 2024 0.0001 0.0002 0.0001 0.0001 24,902,892 -0.00(-50.00%)
Feb 29, 2024 0.0002 0.0002 0.0001 0.0002 20,676,344 +0.00(+100.00%)
Feb 28, 2024 0.0001 0.0002 0.0001 0.0001 18,598,008 -0.00(-50.00%)
Feb 27, 2024 0.0002 0.0002 0.0001 0.0002 92,958,272 +0.00(+0.00%)
Feb 26, 2024 0.0002 0.0002 0.0001 0.0002 2,919,221 +0.00(+0.00%)
Feb 23, 2024 0.0002 0.0002 0.0001 0.0002 19,402,372 +0.00(+0.00%)
Feb 22, 2024 0.0001 0.0002 0.0001 0.0002 9,657,121 +0.00(+100.00%)
Feb 21, 2024 0.0001 0.0002 0.0001 0.0001 12,864,949 +0.00(+0.00%)
Feb 20, 2024 0.0002 0.0002 0.0001 0.0001 9,448,062 -0.00(-50.00%)
Feb 16, 2024 0.0002 0.0002 0.0001 0.0002 10,129,081 +0.00(+100.00%)
Feb 15, 2024 0.0002 0.0002 0.0001 0.0001 10,755,933 +0.00(+0.00%)
Feb 14, 2024 0.0001 0.0002 0.0001 0.0001 2,139,436 +0.00(+0.00%)
Feb 13, 2024 0.0001 0.0002 0.0001 0.0001 21,715,980 -0.00(-50.00%)
Feb 12, 2024 0.0001 0.0002 0.0001 0.0002 20,561,348 +0.00(+100.00%)
Feb 09, 2024 0.0001 0.0002 0.0001 0.0001 4,966,304 -0.00(-50.00%)
Feb 08, 2024 0.0001 0.0002 0.0001 0.0002 17,056,684 +0.00(+100.00%)
Feb 07, 2024 0.0002 0.0002 0.0001 0.0001 13,040,177 +0.00(+0.00%)
Feb 06, 2024 0.0002 0.0002 0.0001 0.0001 6,514,796 +0.00(+0.00%)
Feb 05, 2024 0.0001 0.0002 0.0001 0.0001 4,287,197 +0.00(+0.00%)
Feb 02, 2024 0.0001 0.0002 0.0001 0.0001 29,202,312 +0.00(+0.00%)
Feb 01, 2024 0.0001 0.0002 0.0001 0.0001 18,570,862 -0.00(-50.00%)
Jan 31, 2024 0.0002 0.0002 0.0001 0.0002 4,965,185 +0.00(+0.00%)
Jan 30, 2024 0.0001 0.0002 0.0001 0.0002 10,906,928 +0.00(+0.00%)
Jan 29, 2024 0.0001 0.0002 0.0001 0.0002 18,390,192 +0.00(+100.00%)
Jan 26, 2024 0.0002 0.0002 0.0001 0.0001 18,765,796 +0.00(+0.00%)
Jan 25, 2024 0.0001 0.0002 0.0001 0.0001 14,077,467 -0.00(-50.00%)
Jan 24, 2024 0.0002 0.0002 0.0001 0.0002 81,259,640 +0.00(+0.00%)
Jan 23, 2024 0.0001 0.0002 0.0001 0.0002 4,028,733 +0.00(+0.00%)
Jan 22, 2024 0.0002 0.0002 0.0001 0.0002 115,184,928 +0.00(+0.00%)
Jan 19, 2024 0.0002 0.0002 0.0001 0.0002 14,234,480 +0.00(+0.00%)
Jan 18, 2024 0.0002 0.0002 0.0001 0.0002 11,685,451 +0.00(+0.00%)
Jan 17, 2024 0.0002 0.0002 0.0001 0.0002 3,931,656 +0.00(+0.00%)
Jan 16, 2024 0.0001 0.0002 0.0001 0.0002 119,320,704 +0.00(+100.00%)
Jan 12, 2024 0.0001 0.0002 0.0001 0.0001 50,593,028 +0.00(+0.00%)
Jan 11, 2024 0.0002 0.0002 0.0001 0.0001 8,233,461 +0.00(+0.00%)
Jan 10, 2024 0.0002 0.0002 0.0001 0.0001 179,734,496 -0.00(-50.00%)
Jan 09, 2024 0.0001 0.0002 0.0001 0.0002 32,293,956 +0.00(+100.00%)
Jan 08, 2024 0.0001 0.0002 0.0001 0.0001 353,659,712 +0.00(+0.00%)
Jan 05, 2024 0.0001 0.0001 0.0001 0.0001 60,440,088 +0.00(+0.00%)
Jan 04, 2024 0.0001 0.0001 0.0001 0.0001 31,419,448 +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.