Marijuana Company of America, Inc. (MCOA)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 19,387,453 |
| May 02, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,809,641 |
| May 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 92,458,002 |
| Apr 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 64,879,849 |
| Apr 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,515,564 |
| Apr 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 25,613,347 |
| Apr 25, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 16,668,624 |
| Apr 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,055,686 |
| Apr 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 13,344,245 |
| Apr 22, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 30,428,429 |
| Apr 19, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,655,538 |
| Apr 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,541,835 |
| Apr 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 14,702,079 |
| Apr 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,695,137 |
| Apr 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,049,579 |
| Apr 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,214,568 |
| Apr 11, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,434,611 |
| Apr 10, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,847,720 |
| Apr 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 62,031,084 |
| Apr 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,156,199 |
| Apr 05, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,409,548 |
| Apr 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 66,509,843 |
| Apr 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 16,000,728 |
| Apr 02, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,791,977 |
| Apr 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 56,422,929 |
| Mar 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,188,245 |
| Mar 27, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,737,094 |
| Mar 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,230,177 |
| Mar 25, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,921,800 |
| Mar 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,488,156 |
| Mar 21, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,684,169 |
| Mar 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,239,505 |
| Mar 19, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,512,657 |
| Mar 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 61,222,942 |
| Mar 15, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 44,747,422 |
| Mar 14, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,261,021 |
| Mar 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,951,223 |
| Mar 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,582,452 |
| Mar 11, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 58,658,432 |
| Mar 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,856,073 |
| Mar 07, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 15,235,490 |
| Mar 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 13,203,512 |
| Mar 05, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 29,082,344 |
| Mar 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,726,423 |
| Mar 01, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 24,902,890 |
| Feb 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,676,345 |
| Feb 28, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,598,007 |
| Feb 27, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 92,958,270 |
| Feb 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,919,221 |
| Feb 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 19,402,373 |
| Feb 22, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,657,121 |
| Feb 21, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,864,949 |
| Feb 20, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,448,062 |
| Feb 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,129,081 |
| Feb 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,755,933 |
| Feb 14, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,139,436 |
| Feb 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 21,715,980 |
| Feb 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,561,347 |
| Feb 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,966,304 |
| Feb 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 17,056,685 |
| Feb 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 13,040,177 |
| Feb 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 6,514,796 |
| Feb 05, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,287,180 |
| Feb 02, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 29,202,311 |
| Feb 01, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,570,862 |
| Jan 31, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,965,185 |
| Jan 30, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,906,928 |
| Jan 29, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,390,187 |
| Jan 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,765,796 |
| Jan 25, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,077,467 |
| Jan 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 81,259,641 |
| Jan 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,028,733 |
| Jan 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 115,184,919 |
| Jan 19, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 14,234,479 |
| Jan 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,685,451 |
| Jan 17, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,931,656 |
| Jan 16, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 119,320,703 |
| Jan 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 50,593,025 |
| Jan 11, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,233,461 |
| Jan 10, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 179,734,495 |
| Jan 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 32,293,956 |
| Jan 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 353,659,694 |
| Jan 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 04, 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 31,419,447 |
| Jan 03, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Dec 29, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Dec 28, 2023 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 4,704,861 |
| Dec 27, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 26, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 22, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 21, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 20, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 19, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 18, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 15, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 14, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Dec 13, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,374,834 |
| Dec 12, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 56,051,823 |
| Dec 11, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 24,870,659 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.