MCOA

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

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.0002 3.31% 0.00625 15:08:59
Open Price Low Price High Price Close Price Prev Close
0.0061 0.006 0.0064 0.00605
more quote information »

MCOA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00610.00650.00520.006106351,974,1730.000152.46%
1 Month0.00870.0090.00520.006658750,259,696-0.00245-28.16%
3 Months0.02280.0230.00520.010993385,455,651-0.01655-72.59%
6 Months0.00250.03980.00150.009662152,121,3210.00375150.0%
1 Year0.0080.03980.00080.007669101,823,806-0.00175-21.88%
3 Years0.02880.390.00080.009396439,797,923-0.02255-78.3%
5 Years0.01060.390.00080.014791427,683,245-0.00435-41.04%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 15 2021 0.0069 -0.0002 -2.82% 0.0071 0.0073 0.0061 105,684,368
Apr 14 2021 0.0071 -0.00015 -2.07% 0.0072 0.008 0.007 44,122,855
Apr 13 2021 0.00725 -0.00043 -5.54% 0.008 0.008 0.0071 33,658,599
Apr 12 2021 0.007675 -0.00058 -6.97% 0.008 0.0089 0.0072 49,821,963
Apr 09 2021 0.00825 -0.00035 -4.07% 0.0087 0.009 0.008 29,246,742
Apr 08 2021 0.0086 0.0005 6.17% 0.009 0.009 0.0078 18,828,625
Apr 07 2021 0.0081 -0.0009 -10.0% 0.0097 0.0097 0.0076 41,425,941
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.