MCOA

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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.0001 -9.09% 0.001 16:30:16
Close Price Low Price High Price Open Price Previous Close
0.001 0.0009 0.0012 0.0012 0.0011
more quote information »

MCOA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00120.00130.00080.001146592,341,091-0.0002-16.67%
1 Month0.001590.00170.00080.001306971,140,109-0.00059-37.11%
3 Months0.0050.0050.00080.002010580,503,591-0.004-80.0%
6 Months0.01350.0310.00080.002859843,423,379-0.0125-92.59%
1 Year0.152550.390.00080.004239122,906,940-0.15155-99.34%
3 Years0.0250.390.00080.01412614,504,365-0.024-96.0%
5 Years0.001040.390.00080.022863311,589,395-0.00004-3.85%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.001 -0.0001 -9.09% 0.0012 0.0012 0.0009 29,723,249
Sep 24 2020 0.0011 0.00 0.0% 0.0011 0.0012 0.0009 37,278,878
Sep 23 2020 0.0011 -0.0002 -15.38% 0.0012 0.0013 0.0008 282,296,928
Sep 22 2020 0.0013 0.0001 8.34% 0.0012 0.0013 0.0011 72,625,902
Sep 21 2020 0.0012 0.00 0.0% 0.0012 0.00125 0.0011 40,815,945
Sep 18 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0011 28,687,802
Sep 17 2020 0.0012 0.00005 4.35% 0.0012 0.0013 0.0011 40,981,475
Sep 16 2020 0.00115 -0.0001 -8.0% 0.0012 0.0012 0.0011 52,685,194
Sep 15 2020 0.00125 -0.00005 -3.85% 0.0013 0.0013 0.0012 61,811,617
Sep 14 2020 0.0013 0.00005 4.0% 0.0013 0.0014 0.0012 50,265,211
Sep 11 2020 0.00125 -0.00005 -3.85% 0.0013 0.0014 0.0012 86,517,840
Sep 10 2020 0.0013 0.00 0.0% 0.0012 0.0014 0.0012 89,694,684
Sep 09 2020 0.0013 -0.0001 -7.14% 0.0014 0.0015 0.0012 121,520,983
Sep 08 2020 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0013 47,639,424
Sep 04 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.00135 26,895,383
Sep 03 2020 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.0014 72,237,235
Sep 02 2020 0.0016 0.00 0.0% 0.0015 0.0017 0.0014 82,752,990
Sep 01 2020 0.0016 -0.0001 -5.88% 0.0017 0.0017 0.0015 36,089,755
Aug 31 2020 0.0017 0.0002 13.33% 0.0015 0.0017 0.0014 75,885,850
Aug 28 2020 0.0015 -0.00005 -3.23% 0.00159 0.0017 0.0014 44,978,984
Aug 27 2020 0.00155 0.00005 3.33% 0.0014 0.0017 0.0014 78,118,734
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.