MCOA - Marijuana Company of America, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.00700.00780.00700.00710.00717,513,600
Jul 15, 20190.00750.00880.00690.00750.00754,684,800
Jul 12, 20190.00830.00860.00710.00750.00756,246,400
Jul 11, 20190.00900.00900.00710.00780.00789,013,100
Jul 10, 20190.00800.00920.00800.00840.008412,561,900
Jul 09, 20190.00680.00800.00680.00780.007810,238,500
Jul 08, 20190.00670.00720.00650.00700.007013,587,600
Jul 05, 20190.00850.00860.00610.00680.006843,193,200
Jul 03, 20190.00930.01000.00800.00870.008735,051,400
Jul 02, 20190.01040.01100.01020.01060.01068,089,700
Jul 01, 20190.01020.01100.01000.01040.01046,985,900
Jun 28, 20190.01120.01140.01000.01030.01036,229,800
Jun 27, 20190.01040.01100.01000.01060.01066,730,500
Jun 26, 20190.01100.01140.01010.01030.01036,122,600
Jun 25, 20190.01100.01130.01030.01050.01056,922,700
Jun 24, 20190.01130.01170.01090.01100.01104,864,200
Jun 21, 20190.01150.01180.01110.01130.01135,552,600
Jun 20, 20190.01140.01200.01140.01150.01152,526,100
Jun 19, 20190.01200.01250.01140.01160.01165,855,800
Jun 18, 20190.01120.01170.01120.01160.01163,359,700
Jun 17, 20190.01130.01160.01110.01150.01157,825,400
Jun 14, 20190.01200.01200.01140.01170.01175,647,600
Jun 13, 20190.01200.01240.01180.01180.011810,220,600
Jun 12, 20190.01250.01250.01180.01200.01203,166,300
Jun 11, 20190.01200.01300.01180.01230.01233,489,900
Jun 10, 20190.01250.01250.01170.01210.01216,897,000
Jun 07, 20190.01280.01310.01230.01250.01252,917,700
Jun 06, 20190.01230.01320.01200.01300.01303,281,500
Jun 05, 20190.01190.01250.01180.01200.01202,815,400
Jun 04, 20190.01260.01280.01180.01200.01206,586,300
Jun 03, 20190.01270.01270.01210.01240.01246,810,600
May 31, 20190.01300.01330.01260.01270.01274,301,600
May 30, 20190.01380.01380.01300.01300.01303,031,300
May 29, 20190.01370.01380.01300.01320.01323,087,400
May 28, 20190.01380.01400.01330.01330.01334,895,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...