TipRanks
Go Ultimate55% OFF

Marijuana Company of America (MCOA) Historical Prices

MCOA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Mar 18, 20210.010.010.010.010.01+0.00%60,894,7400.58
Mar 16, 20210.010.010.010.010.01+0.00%60,422,3400.58
Mar 15, 20210.010.010.010.010.01+0.00%106,013,2001.03
Mar 12, 20210.010.010.010.010.01+0.00%97,585,4700.96
Mar 11, 20210.010.010.010.010.01+0.00%108,756,1001.09
Mar 10, 20210.010.010.010.010.01-9.09%62,733,2300.64
Mar 09, 20210.010.010.010.010.01+10.00%115,036,5001.19
Mar 08, 20210.010.010.010.010.01+0.00%99,907,0301.05
Mar 05, 20210.010.010.010.010.01+0.00%85,101,3700.91
Mar 03, 20210.010.010.010.010.01+0.00%82,517,7200.89
Mar 02, 20210.010.010.010.010.01-16.67%156,844,9001.74
Mar 01, 20210.010.010.010.010.01-14.29%136,594,4001.55
Feb 26, 20210.020.020.010.010.01-6.67%81,942,0600.94
Feb 25, 20210.020.020.020.020.02-6.25%91,667,7801.07
Feb 24, 20210.010.020.010.020.02+23.08%144,352,4001.74
Feb 23, 20210.010.010.010.010.01+8.33%131,999,3001.63
Feb 22, 20210.010.010.010.010.01+0.00%194,248,3002.49
Feb 19, 20210.010.010.010.010.01-7.69%189,194,1002.52
Feb 18, 20210.020.020.010.010.01-23.53%306,553,5004.37
Feb 17, 20210.020.020.020.020.02-15.00%148,417,8002.19
Feb 16, 20210.020.020.020.020.02+11.11%144,933,6002.21
Feb 12, 20210.020.020.020.020.02-18.18%228,954,4003.70
Feb 11, 20210.030.030.020.020.02-15.38%292,625,6005.11
Feb 10, 20210.030.030.020.030.03+8.33%201,369,5003.72
Feb 09, 20210.030.040.020.020.02-7.69%545,957,20012.00
Feb 08, 20210.020.030.020.030.03+44.44%374,730,7009.47
Feb 05, 20210.020.020.010.020.02+38.46%426,382,30012.99
Feb 04, 20210.010.010.010.010.01+30.00%548,403,90022.71
Feb 03, 20210.010.010.010.010.01-9.09%255,403,60012.71
Dec 04, 20200.010.020.010.010.01+10.00%1,112,579,000453.20
Apr 24, 20200.010.010.010.010.01-9.09%8,127,3283.48
Apr 23, 20200.010.010.010.010.01-8.33%5,026,2122.21
Apr 22, 20200.010.010.010.010.01+0.00%6,320,4142.87
Apr 21, 20200.010.010.010.010.01-7.69%3,329,2061.50
Apr 20, 20200.020.020.010.010.01+0.00%2,009,2960.90
Apr 17, 20200.020.020.010.010.01+8.33%1,454,6000.66
Apr 16, 20200.020.020.010.010.01-7.69%8,348,9953.99
Apr 15, 20200.020.020.010.010.01-7.14%2,809,4851.37
Apr 14, 20200.020.020.010.010.01-6.67%4,291,7892.15
Apr 13, 20200.020.020.020.020.02-6.25%1,702,7440.85
Apr 09, 20200.020.020.010.020.02+6.67%3,742,6451.91
Apr 08, 20200.010.020.010.020.02-6.25%1,467,0170.75
Apr 07, 20200.020.020.020.020.02+0.00%2,368,7261.21
Apr 06, 20200.020.020.020.020.02+0.00%2,726,2531.40
Apr 03, 20200.020.020.020.020.02-15.79%3,660,7181.90
Apr 02, 20200.020.020.020.020.02+0.00%2,590,6771.36
Apr 01, 20200.020.020.020.020.02+11.76%1,480,4060.78
Mar 31, 20200.020.030.020.020.02-22.73%5,784,2743.20
Mar 30, 20200.030.030.020.020.02+0.00%2,280,4001.28
Mar 27, 20200.030.030.020.020.02-12.00%6,365,0623.78