MCOA

Marijuana Company of Ame... (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Marijuana Company of America Inc (QB) MCOA OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.0045 0.004 0.005 0.0047 0.0045 16:52:02
more quote information »

MCOA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00450.00540.00350.004465316,554,5210.000.0%
1 Month0.0060.00630.00350.005086517,729,213-0.0015-25.0%
3 Months0.01570.020.00350.00647215,689,262-0.0112-71.34%
6 Months0.080.0990.00350.00962368,291,167-0.0755-94.38%
1 Year0.01040.390.00350.01162336,605,871-0.0059-56.73%
3 Years0.02050.390.0023340.02414288,643,901-0.016-78.05%
5 Years0.00040.390.00020.03267368,008,4830.00411,025.0%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0045 0.00 0.0% 0.0047 0.005 0.004 16,415,566
Jul 01 2020 0.0045 0.0001 2.27% 0.0044 0.0047 0.004 8,074,270
Jun 30 2020 0.0044 0.0001 2.33% 0.0042 0.004525 0.0035 14,897,973
Jun 29 2020 0.0043 0.00 0.0% 0.0043 0.0045 0.004 8,224,651
Jun 26 2020 0.0043 -0.0003 -6.52% 0.0049 0.0052 0.0041 16,331,588
Jun 25 2020 0.0046 0.0002 4.55% 0.0045 0.0054 0.0044 35,244,124
Jun 24 2020 0.0044 -0.0008 -15.38% 0.00555 0.006 0.003725 37,629,090
Jun 23 2020 0.0052 -0.0003 -5.45% 0.0056 0.0058 0.0049 16,678,299
Jun 22 2020 0.0055 -0.0001 -1.79% 0.0057 0.0058 0.0051 6,429,228
Jun 19 2020 0.0056 -0.0004 -6.67% 0.0063 0.0063 0.0052 10,605,915
Jun 18 2020 0.006 0.0002 3.45% 0.0058 0.00615 0.0054 14,918,507
Jun 17 2020 0.0058 0.0007 13.72% 0.0053 0.006 0.0051 18,316,942
Jun 16 2020 0.0051 0.0002 4.08% 0.005 0.0053 0.0048 7,023,679
Jun 15 2020 0.0049 -0.0002 -3.92% 0.005 0.0053 0.0047 10,894,346
Jun 12 2020 0.0051 0.0003 6.25% 0.0051 0.0051 0.0048 10,176,598
Jun 11 2020 0.0048 -0.0004 -7.69% 0.0052 0.0054 0.0048 11,073,763
Jun 10 2020 0.0052 -0.0002 -3.7% 0.0056 0.0056 0.005 23,183,428
Jun 09 2020 0.0054 -0.0002 -3.57% 0.0058 0.0058 0.0053 22,568,640
Jun 08 2020 0.0056 0.0003 5.66% 0.0058 0.0058 0.0053 23,481,388
Jun 05 2020 0.0053 -0.0006 -10.17% 0.0059 0.0062 0.0053 40,152,343
Jun 04 2020 0.0059 0.0002 3.51% 0.006 0.0061 0.0055 18,679,490
Jun 03 2020 0.0057 0.00 0.0% 0.006 0.0062 0.0056 15,665,808
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.