Marijuana Company of America, Historical Data - MCOA

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Marijuana Company Of America, Inc. (PC) MCOA OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.003 -7.32% 0.038 0.04725 0.038 0.039 0.041 16:21:06
more quote information »

MCOA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.070.0380.04395921,940,629-0.032-45.71%
1 Month0.070.0990.0380.05515991,473,331-0.032-45.71%
3 Months0.19950.2050.0380.0774833792,471-0.1615-80.95%
6 Months0.00620.390.0040.02407193,050,4540.0318512.9%
1 Year0.01510.390.0040.01496366,908,9860.0229151.66%
3 Years0.08220.390.0023340.02989318,354,816-0.0442-53.77%
5 Years0.00080.390.00020.03506737,534,0270.03724,650.0%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.041 -0.0008 -1.91% 0.0418 0.0493 0.0381 789,885
Jan 23 2020 0.0418 -0.0007 -1.65% 0.0559 0.0559 0.038 1,301,952
Jan 22 2020 0.0425 -0.00305 -6.7% 0.05665 0.0648 0.0402 1,269,672
Jan 21 2020 0.04555 -0.01045 -18.66% 0.07 0.07 0.0416 4,401,005
Jan 17 2020 0.056 -0.009 -13.85% 0.065 0.07 0.055 2,814,952
Jan 16 2020 0.065 0.0055 9.24% 0.06355 0.0688 0.0551 720,730
Jan 15 2020 0.0595 0.0055 10.19% 0.054 0.06 0.0503 524,569
Jan 14 2020 0.054 0.001 1.89% 0.0644 0.0688 0.0505 338,168
Jan 13 2020 0.053 0.00355 7.18% 0.0494 0.054 0.0477 890,353
Jan 10 2020 0.04945 -0.00435 -8.09% 0.0629 0.0629 0.048 1,563,106
Jan 09 2020 0.0538 -0.0032 -5.61% 0.063 0.063 0.0517 1,287,986
Jan 08 2020 0.057 -0.0053 -8.51% 0.055 0.0633 0.05185 1,912,005
Jan 07 2020 0.0623 0.00 0.0% 0.0623 0.0623 0.0623 0
Jan 06 2020 0.0623 -0.00895 -12.56% 0.07285 0.074 0.0605 1,681,695
Jan 03 2020 0.07125 -0.00075 -1.04% 0.07 0.08 0.063 2,337,350
Jan 02 2020 0.072 -0.0005 -0.69% 0.08 0.099 0.07165 1,517,871
Dec 31 2019 0.0725 0.0025 3.57% 0.07 0.075 0.065 447,447
Dec 30 2019 0.07 0.00 0.0% 0.07 0.075 0.0683 448,634
Dec 27 2019 0.07 -0.0049 -6.54% 0.0706 0.075 0.0676 304,805
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.