Marijuana Company of America Inc (CE) (MCOA)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 145316 | 1.0E-6 | CS |
| 4 | 0 | 0 | 1.0E-6 | 0.0001 | 1.0E-6 | 204117 | 1.0E-6 | CS |
| 12 | -9.9E-5 | -99 | 0.0001 | 0.0002 | 1.0E-6 | 14710245 | 0.00011636 | CS |
| 26 | -9.9E-5 | -99 | 0.0001 | 0.0002 | 1.0E-6 | 19042287 | 0.00013942 | CS |
| 52 | -9.9E-5 | -99 | 0.0001 | 0.0002 | 1.0E-6 | 29027403 | 0.00010835 | CS |
| 156 | -0.005699 | -99.9824561404 | 0.0057 | 0.0062 | 1.0E-6 | 69911902 | 0.00065964 | CS |
| 260 | -0.007499 | -99.9866666667 | 0.0075 | 0.39 | 1.0E-6 | 65462451 | 0.00322341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 2200000 |
| 1720819200 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 192 |
| 1720733280 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 25034 |
| 1720646880 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 99969 |
| 1720560540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 500744 |
| 1720473600 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 100641 |
| 1720214640 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 32667 |
| 1720042140 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719955740 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 40700 |
| 1719869220 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719610020 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 151069 |
| 1719523200 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 1277126 |
| 1719437280 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719350880 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 700 |
| 1719264540 | 1.0E-6 | 0 | 0.00 | 1.0E-5 | 0.0001 | 1.0E-6 | 334060 |
| 1719005220 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 284 |
| 1718918940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718746140 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 90334 |
| 1718659500 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718400300 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 16201 |
| 1718314140 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 16655 |
| 1718227800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718141400 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718055000 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1717795800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1717709400 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 151873 |
| 1717622460 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 263622 |
| 1717536360 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 484797 |
| 1717450140 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1717190940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 59172 |
| 1717104420 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1717018020 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 48067 |
| 1716931740 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 0.0001 | 1.0E-6 | 1740000 |
| 1716585840 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 18473985 |
| 1716499200 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1716412800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 78121397 |
| 1716326940 | 1.0E-6 | -9.9E-5 | -99.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 114117 |
| 1716240540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715981340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1715894940 | 0.0001 | 0 | 0.00 | 1.0E-6 | 0.0002 | 1.0E-6 | 119327874 |
| 1715808000 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 12617404 |
| 1715722140 | 0.0001 | -5.0E-5 | -33.36 | 0.0002 | 0.0002 | 0.0001 | 16305949 |
| 1715635200 | 0.0001499 | 5.0E-5 | 50.00 | 0.0002 | 0.0002 | 0.0001 | 9723353 |
| 1715376000 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 7907368 |
| 1715289720 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 7832040 |
| 1715203200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 16077911 |
| 1715117340 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002 | 0.0001 | 22432421 |
| 1715030940 | 0.0001 | -4.0E-5 | -28.59 | 0.0002 | 0.0002 | 0.0001 | 21011970 |
| 1714771740 | 0.0001399 | 4.0E-5 | 40.00 | 0.0001 | 0.0002 | 0.0001 | 19387453 |
| 1714685340 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 22809641 |
| 1714598400 | 0.0002 | 5.0E-5 | 33.36 | 0.0001499 | 0.0002 | 0.0001 | 92458002 |
| 1714512600 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001499 | 0.0002 | 0.0001 | 64879849 |
| 1714425720 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 7515564 |
| 1714166580 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 25613347 |
| 1714080300 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 16668624 |
| 1713994020 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 4055686 |
| 1713907740 | 0.0002 | 5.0E-5 | 33.36 | 0.0001 | 0.0002 | 0.0001 | 13344245 |
| 1713821340 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0002 | 0.0001 | 30428429 |
| 1713561900 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 14655538 |
| 1713475500 | 0.0002 | 5.0E-5 | 33.36 | 0.0002 | 0.0002 | 0.0001 | 2541835 |
| 1713389100 | 0.0001499 | -5.0E-5 | -25.00 | 0.0001 | 0.0002 | 0.0001 | 14702079 |
| 1713302940 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 4695137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
