Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0387 0.0420 0.0370 0.0384 7,074,869 +0.00(+0.52%)
Jun 28, 2018 0.0417 0.0430 0.0361 0.0382 12,720,141 -0.00(-8.39%)
Jun 27, 2018 0.0428 0.0440 0.0401 0.0417 6,090,614 -0.00(-2.57%)
Jun 26, 2018 0.0448 0.0479 0.0421 0.0428 6,748,566 -0.00(-7.16%)
Jun 25, 2018 0.0473 0.0490 0.0440 0.0461 10,793,149 -0.00(-1.91%)
Jun 22, 2018 0.0490 0.0490 0.0441 0.0470 12,618,452 -0.00(-1.88%)
Jun 21, 2018 0.0473 0.0481 0.0435 0.0479 19,054,732 +0.00(+11.40%)
Jun 20, 2018 0.0396 0.0430 0.0390 0.0430 9,300,132 +0.00(+9.08%)
Jun 19, 2018 0.0365 0.0415 0.0360 0.0394 8,668,504 +0.00(+6.54%)
Jun 18, 2018 0.0395 0.0410 0.0370 0.0370 4,994,710 -0.00(-5.13%)
Jun 15, 2018 0.0408 0.0352 0.0390 10,397,139 -0.00(-4.41%)
Jun 14, 2018 0.0440 0.0442 0.0400 0.0408 12,263,237 -0.00(-6.42%)
Jun 13, 2018 0.0425 0.0440 0.0420 0.0436 7,817,948 +0.00(+2.11%)
Jun 12, 2018 0.0440 0.0460 0.0411 0.0427 8,132,894 -0.00(-2.95%)
Jun 11, 2018 0.0479 0.0495 0.0430 0.0440 10,531,831 -0.00(-6.38%)
Jun 08, 2018 0.0483 0.0495 0.0460 0.0470 9,968,899 -0.00(-2.69%)
Jun 07, 2018 0.0464 0.0499 0.0444 0.0483 9,246,065 +0.00(+5.00%)
Jun 06, 2018 0.0491 0.0499 0.0430 0.0460 16,823,742 -0.00(-5.54%)
Jun 05, 2018 0.0405 0.0497 0.0400 0.0487 28,251,222 +0.01(+22.06%)
Jun 04, 2018 0.0400 0.0408 0.0390 0.0399 6,278,995 +0.00(+0.25%)
Jun 01, 2018 0.0415 0.0415 0.0393 0.0398 8,034,621 -0.00(-2.93%)
May 31, 2018 0.0427 0.0430 0.0370 0.0410 12,736,758 -0.00(-2.15%)
May 30, 2018 0.0343 0.0422 0.0340 0.0419 20,526,036 +0.01(+24.33%)
May 29, 2018 0.0319 0.0337 0.0319 0.0337 4,715,133 +0.00(+3.37%)
May 25, 2018 0.0326 0.0326 0.0326 0 +0.00(+1.24%)
May 24, 2018 0.0325 0.0326 0.0300 0.0322 4,598,262 +0.00(+2.55%)
May 23, 2018 0.0305 0.0325 0.0302 0.0314 3,382,522 -0.00(-1.88%)
May 22, 2018 0.0316 0.0329 0.0295 0.0320 6,735,847 +0.00(+2.89%)
May 21, 2018 0.0326 0.0340 0.0305 0.0311 4,792,103 -0.00(-2.05%)
May 18, 2018 0.0324 0.0330 0.0307 0.0318 3,862,616 -0.00(-0.78%)
May 17, 2018 0.0300 0.0325 0.0290 0.0320 7,141,048 +0.00(+7.74%)
May 16, 2018 0.0300 0.0300 0.0290 0.0297 3,481,267 -0.00(-1.00%)
May 15, 2018 0.0288 0.0300 0.0278 0.0300 4,522,602 +0.00(+1.69%)
May 14, 2018 0.0295 0.0309 0.0286 0.0295 5,149,238 -0.00(-1.67%)
May 11, 2018 0.0302 0.0310 0.0290 0.0300 2,798,264 -0.00(-1.64%)
May 10, 2018 0.0300 0.0310 0.0296 0.0305 6,173,731 +0.00(+3.39%)
May 09, 2018 0.0276 0.0300 0.0276 0.0295 6,280,002 +0.00(+7.03%)
May 08, 2018 0.0288 0.0293 0.0272 0.0276 3,630,222 -0.00(-3.08%)
May 07, 2018 0.0288 0.0295 0.0274 0.0284 4,537,419 -0.00(-1.09%)
May 04, 2018 0.0270 0.0295 0.0270 0.0288 3,072,448 +0.00(+2.68%)
May 03, 2018 0.0286 0.0300 0.0268 0.0280 3,329,761 -0.00(-2.10%)
May 02, 2018 0.0300 0.0305 0.0275 0.0286 3,654,828 -0.00(-5.14%)
May 01, 2018 0.0279 0.0310 0.0279 0.0301 5,857,884 +0.00(+5.24%)
Apr 30, 2018 0.0295 0.0310 0.0270 0.0286 3,596,017 -0.00(-4.50%)
Apr 27, 2018 0.0310 0.0310 0.0285 0.0300 3,475,067 -0.00(-2.91%)
Apr 26, 2018 0.0307 0.0310 0.0297 0.0309 3,134,644 +0.00(+3.69%)
Apr 25, 2018 0.0320 0.0320 0.0298 0.0298 3,910,653 -0.00(-3.40%)
Apr 24, 2018 0.0307 0.0325 0.0307 0.0308 2,761,069 -0.00(-1.75%)
Apr 23, 2018 0.0327 0.0345 0.0303 0.0314 2,931,274 -0.00(-0.16%)
Apr 20, 2018 0.0307 0.0325 0.0300 0.0314 3,961,618 +0.00(+1.45%)
Apr 19, 2018 0.0329 0.0329 0.0300 0.0310 5,545,903 -0.00(-5.49%)
Apr 18, 2018 0.0355 0.0355 0.0305 0.0328 4,761,569 +0.00(+0.31%)
Apr 17, 2018 0.0359 0.0359 0.0301 0.0327 10,814,584 -0.00(-3.25%)
Apr 16, 2018 0.0318 0.0340 0.0310 0.0338 18,371,966 +0.00(+12.66%)
Apr 13, 2018 0.0255 0.0330 0.0253 0.0300 13,668,998 +0.00(+15.38%)
Apr 12, 2018 0.0265 0.0270 0.0249 0.0260 2,019,343 +0.00(+0.00%)
Apr 11, 2018 0.0272 0.0272 0.0246 0.0260 1,758,933 +0.00(+4.00%)
Apr 10, 2018 0.0260 0.0260 0.0244 0.0250 1,666,845 -0.00(-3.47%)
Apr 09, 2018 0.0245 0.0262 0.0240 0.0259 2,540,965 +0.00(+1.17%)
Apr 06, 2018 0.0250 0.0262 0.0247 0.0256 1,705,715 +0.00(+0.05%)
Apr 05, 2018 0.0255 0.0259 0.0244 0.0256 2,088,297 +0.00(+2.15%)
Apr 04, 2018 0.0265 0.0269 0.0244 0.0250 3,569,288 +0.00(+0.20%)
Apr 03, 2018 0.0260 0.0269 0.0250 0.0250 2,139,412 -0.00(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.