MCOA

Marijuana Company of Ame... (PK) 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 (PK) MCOA OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0001 2.17% 0.0047 16:15:05
Open Price Low Price High Price Close Price Prev Close
0.0046 0.0045 0.005 0.0047 0.0046
more quote information »

MCOA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00530.00550.00450.004913518,736,359-0.0006-11.32%
1 Month0.00560.00630.00450.005411223,066,639-0.0009-16.07%
3 Months0.00590.00870.00450.006270433,247,640-0.0012-20.34%
6 Months0.0160.03980.00450.012437370,945,622-0.0113-70.63%
1 Year0.00180.03980.00080.0077282104,863,1410.0029161.11%
3 Years0.029750.390.00080.008657242,834,241-0.02505-84.2%
5 Years0.00430.390.00080.01415529,842,8680.00049.3%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2021 0.0047 0.0001 2.17% 0.0046 0.005 0.0045 23,279,764
Aug 04 2021 0.0046 -0.0004 -8.0% 0.005 0.0051 0.0046 32,734,381
Aug 03 2021 0.005 0.00 0.0% 0.0051 0.0051 0.0047 16,500,708
Aug 02 2021 0.005 -0.0002 -3.85% 0.0052 0.0052 0.0049 10,501,410
Jul 30 2021 0.0052 0.0001 1.96% 0.0051 0.0054 0.0049 15,965,567
Jul 29 2021 0.0051 -0.0003 -5.56% 0.0053 0.0055 0.0049 17,979,728
Jul 28 2021 0.0054 0.0004 8.0% 0.0049 0.0055 0.0049 21,668,112
Jul 27 2021 0.005 -0.0001 -1.96% 0.0052 0.0052 0.0049 17,027,293
Jul 26 2021 0.0051 0.00 0.0% 0.0051 0.0053 0.005 14,593,866
Jul 23 2021 0.0051 -0.0002 -3.77% 0.0054 0.0055 0.0051 14,249,615
Jul 22 2021 0.0053 0.0001 1.92% 0.0052 0.0059 0.0052 12,456,716
Jul 21 2021 0.0052 -0.0002 -3.7% 0.0053 0.0055 0.0052 13,980,095
Jul 20 2021 0.0054 0.0001 1.89% 0.0055 0.0055 0.005 12,281,322
Jul 19 2021 0.0053 -0.0001 -1.85% 0.0054 0.0055 0.005 20,110,044
Jul 16 2021 0.0054 -0.0002 -3.57% 0.0057 0.0059 0.0052 38,394,574
Jul 15 2021 0.0056 -0.0002 -3.45% 0.0057 0.0062 0.0056 27,258,929
Jul 14 2021 0.0058 -0.0003 -4.92% 0.0056 0.0063 0.0056 25,191,054
Jul 13 2021 0.0061 0.0008 15.09% 0.0056 0.0062 0.0052 73,291,347
Jul 12 2021 0.0053 -0.0003 -5.36% 0.0059 0.0059 0.0051 23,624,558
Jul 09 2021 0.0056 0.0001 1.82% 0.0057 0.0059 0.0055 24,398,101
Jul 08 2021 0.0055 -0.0001 -1.79% 0.0056 0.0058 0.0051 29,125,355
Jul 07 2021 0.0056 -0.0002 -3.45% 0.00579 0.006 0.0056 13,480,298
See More Historical Prices »


Your Recent History
USOTC
MCOA
Marijuana ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.