MCOA

Marijuana Company of Ame... (QB) 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 (QB) MCOA OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0002 -11.11% 0.0016 0.0015 0.0018 0.0018 0.0018 16:19:23
more quote information »

MCOA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00320.00320.00150.002056382,288,221-0.0016-50.0%
1 Month0.004290.00440.00150.002534641,722,550-0.00269-62.7%
3 Months0.0060.0090.00150.004099727,647,584-0.0044-73.33%
6 Months0.0410.0470.00150.005668914,898,720-0.0394-96.1%
1 Year0.00510.390.00150.00854399,168,457-0.0035-68.63%
3 Years0.0393840.390.00150.02108979,536,733-0.03778-95.94%
5 Years0.00040.390.00030.03030848,638,6100.0012300.0%

MCOA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0015 67,664,925
Aug 04 2020 0.0018 -0.0001 -5.26% 0.0017 0.002 0.0016 54,358,734
Aug 03 2020 0.0019 0.0002 11.76% 0.0016 0.002 0.0016 52,803,022
Jul 31 2020 0.0017 -0.0005 -22.73% 0.0023 0.0023 0.0015 110,053,418
Jul 30 2020 0.0022 -0.0003 -12.0% 0.0027 0.0028 0.0021 82,652,257
Jul 29 2020 0.0025 -0.0006 -19.35% 0.0032 0.0032 0.0024 111,573,673
Jul 28 2020 0.0031 0.0007 29.17% 0.0025 0.0032 0.0023 73,881,412
Jul 27 2020 0.0024 -0.0001 -4.0% 0.0028 0.0028 0.0023 33,775,261
Jul 24 2020 0.0025 0.0001 4.17% 0.0026 0.0026 0.0024 16,198,709
Jul 23 2020 0.0024 -0.00025 -9.43% 0.0026 0.0027 0.0023 31,563,769
Jul 22 2020 0.00265 0.00005 1.92% 0.0027 0.0027 0.0024 24,650,865
Jul 21 2020 0.0026 -0.0002 -7.14% 0.0028 0.0029 0.0025 38,651,044
Jul 20 2020 0.0028 -0.0003 -9.68% 0.0033 0.0033 0.0026 26,308,146
Jul 17 2020 0.0031 -0.00005 -1.59% 0.0033 0.0033 0.0029 13,289,660
Jul 16 2020 0.00315 -0.00015 -4.55% 0.0032 0.0034 0.00299 15,966,624
Jul 15 2020 0.0033 -0.0001 -2.94% 0.0032 0.0035 0.003 12,030,070
Jul 14 2020 0.0034 0.0004 13.33% 0.003 0.0034 0.0029 9,317,222
Jul 13 2020 0.003 -0.0005 -14.29% 0.0036 0.0036 0.0026 41,827,042
Jul 10 2020 0.0035 -0.0001 -2.78% 0.00379 0.004 0.0035 27,532,565
Jul 09 2020 0.0036 -0.0004 -10.0% 0.004 0.004 0.0035 34,091,506
Jul 08 2020 0.004 -0.00015 -3.61% 0.00429 0.0044 0.0037 23,925,995
Jul 07 2020 0.00415 -0.00035 -7.78% 0.0044 0.0044 0.0038 23,820,414
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.