MCOA - Marijuana Company of America, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.01400.01400.01340.01350.01354,530,600
May 23, 20190.01400.01410.01320.01360.01365,902,400
May 22, 20190.01470.01470.01380.01400.01408,993,000
May 21, 20190.01460.01500.01390.01460.014614,181,800
May 20, 20190.01410.01540.01400.01440.01444,456,900
May 17, 20190.01460.01470.01390.01420.01425,481,400
May 16, 20190.01400.01470.01360.01420.014210,533,400
May 15, 20190.01330.01370.01250.01340.01346,326,100
May 14, 20190.01400.01400.01270.01320.01328,043,000
May 13, 20190.01420.01430.01270.01350.013510,834,900
May 10, 20190.01490.01510.01360.01400.014015,401,300
May 09, 20190.01450.01620.01400.01480.014817,342,600
May 08, 20190.01450.01450.01300.01390.013916,386,000
May 07, 20190.01260.01350.01250.01280.012821,568,900
May 06, 20190.01210.01230.01150.01200.01206,115,100
May 03, 20190.01190.01200.01150.01160.01166,658,200
May 02, 20190.01200.01210.01150.01170.01174,775,000
May 01, 20190.01260.01260.01150.01200.012010,728,400
Apr 30, 20190.01280.01280.01200.01260.01264,634,700
Apr 29, 20190.01270.01280.01180.01230.012316,199,600
Apr 26, 20190.01260.01290.01220.01270.01277,934,500
Apr 25, 20190.01270.01290.01220.01280.01285,349,000
Apr 24, 20190.01300.01340.01220.01280.01285,215,000
Apr 23, 20190.01300.01360.01150.01280.012817,253,700
Apr 22, 20190.01320.01390.01240.01290.012913,274,800
Apr 18, 20190.01420.01420.01330.01360.01369,191,200
Apr 17, 20190.01420.01450.01350.01380.013810,618,800
Apr 16, 20190.01430.01470.01350.01370.013711,415,400
Apr 15, 20190.01450.01500.01400.01420.014213,687,600
Apr 12, 20190.01400.01460.01330.01370.01377,005,000
Apr 11, 20190.01440.01470.01400.01440.01444,947,900
Apr 10, 20190.01480.01530.01400.01440.01446,549,700
Apr 09, 20190.01480.01480.01400.01470.01478,397,300
Apr 08, 20190.01430.01500.01390.01420.01426,308,700
Apr 05, 20190.01400.01450.01370.01400.01405,930,000
Apr 04, 20190.01450.01450.01350.01360.01367,174,600
Apr 03, 20190.01480.01480.01370.01410.01417,334,100
Apr 02, 20190.01550.01550.01320.01400.014013,869,800
Apr 01, 20190.01600.01700.01460.01530.01538,708,500
Mar 29, 20190.01560.01600.01500.01510.01518,720,000
Mar 28, 20190.01470.01630.01440.01540.015413,397,100
Mar 27, 20190.01660.01800.01540.01550.015524,536,700
Mar 26, 20190.01600.01740.01590.01690.016915,514,800
Mar 25, 20190.01640.01690.01550.01600.016015,100,900
Mar 22, 20190.01650.01700.01480.01530.015321,957,100
Mar 21, 20190.01430.01900.01420.01470.014774,253,200
Mar 20, 20190.01200.01400.01110.01350.013540,272,200
Mar 19, 20190.01150.01170.01110.01150.01155,921,800
Mar 18, 20190.01110.01200.01100.01140.01146,931,600
Mar 15, 20190.01140.01200.01090.01100.011010,312,400
Mar 14, 20190.01090.01300.01090.01140.011411,451,400
Mar 13, 20190.01170.01190.01030.01090.010925,009,200
Mar 12, 20190.01200.01210.01130.01160.011612,699,600
Mar 11, 20190.01280.01350.01180.01180.011812,952,300
Mar 08, 20190.01220.01300.01210.01210.01216,042,100
Mar 07, 20190.01280.01300.01200.01210.01219,748,900
Mar 06, 20190.01280.01350.01200.01280.012812,732,500
Mar 05, 20190.01360.01370.01280.01320.01326,591,800
Mar 04, 20190.01380.01380.01300.01340.01348,088,700
Mar 01, 20190.01340.01400.01300.01320.01326,517,600
Feb 28, 20190.01380.01390.01300.01340.01346,740,900
Feb 27, 20190.01460.01470.01340.01370.01378,016,900
Feb 26, 20190.01580.01580.01350.01400.014014,191,500
Feb 25, 20190.01420.01470.01350.01350.01355,849,300
Feb 22, 20190.01400.01420.01380.01400.014017,837,600
Feb 21, 20190.01450.01490.01410.01430.01437,147,800
Feb 20, 20190.01470.01500.01410.01420.01428,285,600
Feb 19, 20190.01550.01590.01430.01470.01476,794,500
Feb 15, 20190.01560.01560.01440.01450.01457,556,600
Feb 14, 20190.01550.01650.01450.01460.01464,764,900
Feb 13, 20190.01530.01580.01450.01480.01486,429,600
Feb 12, 20190.01600.01650.01520.01530.01536,803,900
Feb 11, 20190.01590.01600.01500.01560.01565,593,100
Feb 08, 20190.01540.01570.01470.01520.015210,132,000
Feb 07, 20190.01670.01690.01500.01540.015410,394,000
Feb 06, 20190.01680.01800.01620.01620.01629,998,200
Feb 05, 20190.01870.01990.01630.01680.016812,534,900
Feb 04, 20190.01770.01800.01610.01630.01636,562,700
Feb 01, 20190.01740.01790.01610.01690.01698,692,000
Jan 31, 20190.01780.01790.01660.01730.017310,026,700
Jan 30, 20190.01620.01690.01520.01630.01639,870,600
Jan 29, 20190.01500.01650.01460.01620.016223,630,200
Jan 28, 20190.01510.01550.01460.01460.01467,391,800
Jan 25, 20190.01500.01560.01430.01480.01487,310,300
Jan 24, 20190.01460.01500.01440.01470.01476,205,100
Jan 23, 20190.01450.01560.01400.01460.01466,485,900
Jan 22, 20190.01650.01650.01450.01480.01486,521,000
Jan 18, 20190.01540.01570.01500.01520.01528,329,700
Jan 17, 20190.01600.01690.01500.01550.01556,689,300
Jan 16, 20190.01460.01610.01460.01580.015812,228,400
Jan 15, 20190.01690.01970.01520.01540.015412,900,900
Jan 14, 20190.01750.01850.01550.01680.016815,609,900
Jan 11, 20190.01980.02000.01700.01740.017417,142,500
Jan 10, 20190.01700.01900.01690.01900.019011,605,000
Jan 09, 20190.01820.01850.01600.01710.017121,300,300
Jan 08, 20190.01900.01940.01780.01800.018010,919,300
Jan 07, 20190.02000.02400.01800.01800.018017,310,800
Jan 04, 20190.02100.02100.01980.01990.019911,480,700
Jan 03, 20190.01950.02100.01950.02040.020410,904,900
Jan 02, 20190.02240.02290.01980.02000.020014,389,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...