MCOA

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

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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
0.00019 3.28% 0.00599 16:31:04
Open Price Low Price High Price Close Price Prev Close
0.0058 0.0057 0.0061 0.00599 0.0058
more quote information »

MCOA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00610.00640.00510.005865331,967,660-0.00011-1.8%
1 Month0.00690.00760.00510.006338645,124,885-0.00091-13.19%
3 Months0.01390.01790.00510.009642772,681,368-0.00791-56.91%
6 Months0.0020.03980.00150.0095878152,077,5380.00399199.5%
1 Year0.00580.03980.00080.0076138103,265,1990.000193.28%
3 Years0.02950.390.00080.009275640,857,375-0.02351-79.69%
5 Years0.0090.390.00080.01457128,351,281-0.00301-33.44%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.00599 0.00019 3.28% 0.0058 0.0061 0.0057 28,035,061
May 13 2021 0.0058 0.0002 3.57% 0.0059 0.006 0.0056 19,976,274
May 12 2021 0.0056 -0.0002 -3.45% 0.006 0.0061 0.0054 22,577,309
May 11 2021 0.0058 -0.0001 -1.69% 0.0061 0.0061 0.0051 42,432,995
May 10 2021 0.0059 -0.00025 -4.07% 0.0062 0.00625 0.00565 44,989,838
May 07 2021 0.00615 0.0001 1.65% 0.0061 0.0064 0.006 29,861,886
May 06 2021 0.00605 -0.00015 -2.42% 0.0065 0.0065 0.0059 20,720,899
May 05 2021 0.0062 0.0002 3.33% 0.0061 0.0065 0.0059 60,068,473
May 04 2021 0.006 0.00 0.0% 0.0062 0.0065 0.0057 87,781,210
May 03 2021 0.006 -0.0004 -6.25% 0.0065 0.0065 0.0058 54,840,020
Apr 30 2021 0.0064 0.0002 3.23% 0.0061 0.0065 0.0052 36,460,264
Apr 29 2021 0.0062 -0.0004 -6.06% 0.0066 0.0066 0.006 61,104,925
Apr 28 2021 0.0066 0.0003 4.76% 0.0061 0.0066 0.006 48,874,669
Apr 27 2021 0.0063 -0.00015 -2.33% 0.0064 0.0067 0.0061 40,183,360
Apr 26 2021 0.00645 0.00005 0.78% 0.0064 0.0066 0.0061 43,889,869
Apr 23 2021 0.0064 -0.0001 -1.54% 0.0068 0.0068 0.0061 46,547,084
Apr 22 2021 0.0065 -0.0003 -4.41% 0.007 0.0071 0.0065 30,082,230
Apr 21 2021 0.0068 -0.0002 -2.86% 0.0071 0.0072 0.0061 33,471,288
Apr 20 2021 0.007 0.0001 1.45% 0.0076 0.0076 0.0061 49,587,026
Apr 19 2021 0.0069 0.00 0.0% 0.007 0.0075 0.0066 52,001,559
Apr 16 2021 0.0069 0.00 0.0% 0.0069 0.0069 0.006 77,046,526
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.