Indicators

Marijuana Company of America Inc (OP: MCOA )

N/A 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 (%)
Jan 31, 2017	0.0810	0.0860	0.0765	0.0788	10,673,314	-0.00(-2.27%)
Jan 30, 2017	0.0870	0.0880	0.0765	0.0806	12,053,217	-0.00(-3.01%)
Jan 27, 2017	0.0822	0.0887	0.0815	0.0831	16,069,983	+0.00(+1.47%)
Jan 26, 2017	0.0802	0.0840	0.0800	0.0819	10,315,187	+0.00(+3.67%)
Jan 25, 2017	0.0777	0.0849	0.0757	0.0790	19,497,240	+0.00(+4.64%)
Jan 24, 2017	0.0890	0.0895	0.0751	0.0755	30,529,962	-0.01(-15.64%)
Jan 23, 2017	0.1067	0.1140	0.0827	0.0895	51,477,444	-0.01(-12.60%)
Jan 20, 2017	0.0785	0.1025	0.0778	0.1024	61,567,168	+0.03(+34.74%)
Jan 19, 2017	0.0727	0.0820	0.0717	0.0760	26,328,128	+0.00(+6.00%)
Jan 18, 2017	0.0700	0.0780	0.0691	0.0717	22,916,324	+0.00(+2.43%)
Jan 17, 2017	0.0690	0.0719	0.0655	0.0700	20,062,834	+0.00(+2.94%)
Jan 13, 2017		0.0680	0.0680	0.0680	0	+0.00(+3.17%)
Jan 12, 2017	0.0700	0.0716	0.0650	0.0659	8,289,808	-0.00(-5.17%)
Jan 11, 2017	0.0648	0.0710	0.0600	0.0695	14,843,892	+0.01(+7.75%)
Jan 10, 2017	0.0700	0.0710	0.0600	0.0645	18,619,368	-0.00(-6.52%)
Jan 09, 2017	0.0770	0.0780	0.0670	0.0690	24,518,144	-0.01(-7.88%)
Jan 06, 2017	0.0715	0.0773	0.0709	0.0749	18,282,934	+0.00(+5.85%)
Jan 05, 2017	0.0701	0.0710	0.0651	0.0708	14,927,349	+0.01(+9.03%)
Jan 04, 2017	0.0755	0.0788	0.0632	0.0649	27,259,670	-0.01(-13.47%)

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.