MCOA

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

MCOA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.00025 0.00 0.0% 0.0003 0.0003 0.0002 43,460,120
Sep 29 2022 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 28,532,069
Sep 28 2022 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 44,911,443
Sep 27 2022 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 33,669,562
Sep 26 2022 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Sep 26 2022 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 47,986,255
Sep 23 2022 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 136,200,990
Sep 22 2022 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 68,830,448
Sep 21 2022 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 46,668,490
Sep 20 2022 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 59,125,173
Sep 19 2022 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 59,771,861
Sep 16 2022 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Sep 16 2022 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 68,404,002
Sep 15 2022 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Sep 15 2022 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 62,903,721
Sep 14 2022 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Sep 14 2022 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 53,369,016
Sep 13 2022 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 90,850,059
Sep 12 2022 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 75,349,996
Sep 09 2022 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 121,320,410
Sep 08 2022 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 176,643,057
Sep 07 2022 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 161,951,904
Sep 06 2022 0.0002 0.00 +0.00% 0.0004 0.0004 0.0002 0
Sep 06 2022 0.0002 -0.0001 -33.34% 0.0004 0.0004 0.0002 568,916,205
Sep 05 2022 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Sep 02 2022 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 103,581,806
Sep 01 2022 0.0003 0.00 0.0% 0.0003 0.0004 0.0003 82,318,373
Aug 31 2022 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 87,417,642
Aug 30 2022 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 97,501,722
Aug 29 2022 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.000294 106,952,407
Aug 26 2022 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 63,935,351
Aug 25 2022 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 88,442,052
Aug 24 2022 0.0003 -0.0001 -25.0% 0.0004 0.0005 0.0003 98,828,669
Aug 23 2022 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 87,345,989
Aug 22 2022 0.0004 0.00 +0.00% 0.0005 0.0005 0.0004 0
Aug 22 2022 0.0004 0.00 0.0% 0.0005 0.0005 0.0004 55,585,881
Aug 19 2022 0.0004 0.00 0.0% 0.0005 0.0005 0.0003 51,819,236
Aug 18 2022 0.0004 0.00007 19.4% 0.0004 0.0005 0.0003 254,964,818
Aug 17 2022 0.000335 -0.00007 -16.25% 0.0004 0.0004 0.0003 403,027,978
Aug 16 2022 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Aug 16 2022 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 42,114,128
Aug 15 2022 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Aug 15 2022 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 94,352,088
Aug 12 2022 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 41,309,929
Aug 11 2022 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 98,239,824
Aug 10 2022 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Aug 10 2022 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 91,811,890
Aug 09 2022 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 73,458,313
Aug 08 2022 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 59,227,853
Aug 05 2022 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 95,469,838
Aug 04 2022 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 211,147,133
Aug 03 2022 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 81,440,131
Aug 02 2022 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Aug 02 2022 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 72,315,560
Aug 01 2022 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Aug 01 2022 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 84,945,003
Jul 29 2022 0.0003 0.00 0.0% 0.0003 0.0004 0.0003 74,273,347
Jul 28 2022 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.000295 58,846,425
Jul 27 2022 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Jul 27 2022 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 80,812,852
Jul 26 2022 0.0003 -0.0001 -25.0% 0.0004 0.0005 0.0003 237,064,238
Jul 25 2022 0.0004 0.00 0.0% 0.0005 0.0005 0.0004 48,840,379
Jul 22 2022 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 53,944,024
Jul 21 2022 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Jul 21 2022 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 50,448,220
Jul 20 2022 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Jul 20 2022 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 134,441,326
Jul 19 2022 0.0005 0.0001 25.0% 0.0005 0.0005 0.0003 111,027,781
Jul 18 2022 0.0004 0.00 0.0% 0.0005 0.0005 0.0003 220,929,689
Jul 15 2022 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 135,581,907
Jul 14 2022 0.0005 0.0001 25.0% 0.0004 0.0005 0.0003 126,315,103
Jul 13 2022 0.0004 0.0001 33.38% 0.0004 0.0005 0.0003 226,345,299
Jul 12 2022 0.0003 -0.0002 -40.0% 0.0005 0.0005 0.0003 247,204,904
Jul 11 2022 0.0005 0.00005 11.11% 0.0005 0.0005 0.0004 208,099,297
Jul 08 2022 0.00045 0.00005 12.5% 0.0005 0.0005 0.0004 125,962,694
Jul 07 2022 0.0004 0.0001 33.38% 0.0004 0.0005 0.0003 299,789,419
Jul 06 2022 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Jul 06 2022 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 169,085,100
Jul 05 2022 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Jul 05 2022 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 174,853,140


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.

Log in to InvestorsHub
Register Now