Marijuana Company of America Inc (PK) Historical Data - MCOA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Marijuana Company of America Inc (PK) (MCOA)
Marijuana Company of America Inc (PK) (MCOA) Historical

Marijuana Company of America Inc (PK) (MCOA)

0.0001

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0001	-50	0.0002	0.0002	0.0001	15830504	0.00013608	CS
4	-0.0001	-50	0.0002	0.0002	0.0001	20208440	0.00014719	CS
12	-0.0001	-50	0.0002	0.0002	0.0001	18815276	0.00014066	CS
26	0	0	0.0001	0.0002	1.0E-6	31765007	0.00011085	CS
52	-0.0001	-50	0.0002	0.0002	1.0E-6	30990579	0.00011384	CS
156	-0.0063	-98.4375	0.0064	0.0087	1.0E-6	70545016	0.00090446	CS
260	-0.01255	-99.209486166	0.01265	0.39	1.0E-6	64601886	0.00329286	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0001	0	0.00	0.0001	0.0002	0.0001	25613347
1714080300	0.0001	0	0.00	0.0002	0.0002	0.0001	16668624
1713994020	0.0001	-0.0001	-50.00	0.0002	0.0002	0.0001	4055686
1713907740	0.0002	5.0E-5	33.36	0.0001	0.0002	0.0001	13344245
1713821340	0.0001499	5.0E-5	50.00	0.0001	0.0002	0.0001	30428429
1713561900	0.0001	-0.0001	-50.00	0.0002	0.0002	0.0001	14655538
1713475500	0.0002	5.0E-5	33.36	0.0002	0.0002	0.0001	2541835
1713389100	0.0001499	-5.0E-5	-25.00	0.0001	0.0002	0.0001	14702079
1713302940	0.0002	0	0.00	0.0001499	0.0002	0.0001	4695137
1713216000	0.0002	0	0.00	0.0001499	0.0002	0.0001	4049579
1712957160	0.0002	0	0.00	0.0002	0.0002	0.0001	6214568
1712870760	0.0002	0	0.00	0.0001	0.0002	0.0001	18434611
1712784000	0.0002	5.0E-5	33.36	0.0002	0.0002	0.0001	11847720
1712698140	0.0001499	0	0.00	0.0001	0.0002	0.0001	62031084
1712611200	0.0001499	5.0E-5	50.00	0.0001	0.0002	0.0001	20156199
1712352000	0.0001	0	0.00	0.0002	0.0002	0.0001	10409548
1712265780	0.0001	0	0.00	0.0001	0.0002	0.0001	66509843
1712179500	0.0001	0	0.00	0.0001	0.0002	0.0001	16000728
1712092980	0.0001	-0.0001	-50.00	0.0001499	0.0002	0.0001	10791977
1712006940	0.0002	0.0001	100.00	0.0002	0.0002	0.0001	56422929
1711660800	0.0001	-5.0E-5	-33.36	0.0002	0.0002	0.0001	9188245
1711574580	0.0001499	-5.0E-5	-25.00	0.0002	0.0002	0.0001	15737094
1711488540	0.0002	5.0E-5	33.36	0.0001	0.0002	0.0001	20230177
1711401600	0.0001499	-5.0E-5	-25.00	0.0001499	0.0002	0.0001	5921800
1711142880	0.0002	0	0.00	0.0002	0.0002	0.0001	4488156
1711056240	0.0002	0	0.00	0.0001499	0.0002	0.0001	7684169
1710970140	0.0002	5.0E-5	33.36	0.0001	0.0002	0.0001	9239505
1710883740	0.0001499	-5.0E-5	-25.00	0.0001	0.0002	0.0001	9512657
1710796800	0.0002	0.0001	100.00	0.0001499	0.0002	0.0001	61222942
1710537720	0.0001	0	0.00	0.0001	0.0002	0.0001	44747422
1710451740	0.0001	0	0.00	0.0001	0.0002	0.0001	4261021
1710365340	0.0001	0	0.00	0.0002	0.0002	0.0001	5951223
1710278940	0.0001	0	0.00	0.0001	0.0002	0.0001	9582452
1710192540	0.0001	0	0.00	0.0002	0.0002	0.0001	58658432
1709936640	0.0001	0	0.00	0.0001499	0.0002	0.0001	8856073
1709850360	0.0001	-0.0001	-50.00	0.0001	0.0002	0.0001	15235490
1709764080	0.0002	0	0.00	0.0002	0.0002	0.0001	13203512
1709677620	0.0002	0.0001	100.00	0.0001	0.0002	0.0001	29082344
1709590980	0.0001	0	0.00	0.0001	0.0002	0.0001	22726423
1709332140	0.0001	-5.0E-5	-33.36	0.0001	0.0002	0.0001	24902890
1709245440	0.0001499	5.0E-5	50.00	0.0001499	0.0001499	0.0001	20676345
1709159100	0.0001	-5.0E-5	-33.36	0.0001	0.0002	0.0001	18598007
1709072940	0.0001499	0	0.00	0.0001499	0.0002	0.0001	92958270
1708986360	0.0001499	0	0.00	0.0001499	0.0002	0.0001	2919221
1708726800	0.0001499	0	0.00	0.0002	0.0002	0.0001	19402373
1708640940	0.0001499	5.0E-5	50.00	0.0001	0.0002	0.0001	9657121
1708554000	0.0001	0	0.00	0.0001	0.0002	0.0001	12864949
1708467600	0.0001	-0.0001	-50.00	0.0001499	0.0002	0.0001	9448062
1708122180	0.0002	0.0001	100.00	0.0002	0.0002	0.0001	10129081
1708036140	0.0001	0	0.00	0.0002	0.0002	0.0001	10755933
1707949620	0.0001	0	0.00	0.0001	0.0002	0.0001	2139436
1707863340	0.0001	-5.0E-5	-33.36	0.0001	0.0002	0.0001	21715980
1707776940	0.0001499	5.0E-5	50.00	0.0001	0.0002	0.0001	20561347
1707517200	0.0001	-5.0E-5	-33.36	0.0001	0.0002	0.0001	4966304
1707431280	0.0001499	5.0E-5	50.00	0.0001	0.0002	0.0001	17056685
1707344940	0.0001	0	0.00	0.0002	0.0002	0.0001	13040177
1707258480	0.0001	0	0.00	0.0001499	0.0002	0.0001	6514796
1707172140	0.0001	0	0.00	0.0001	0.0002	0.0001	4287197
1706912580	0.0001	0	0.00	0.0002	0.0002	0.0001	29202311
1706826540	0.0001	-0.0001	-50.00	0.0001	0.0002	0.0001	18570862
1706740140	0.0002	0	0.00	0.0001499	0.0002	0.0001	4965185
1706653320	0.0002	5.0E-5	33.36	0.0001	0.0002	0.0001	10906928
1706567340	0.0001499	5.0E-5	50.00	0.0001	0.0002	0.0001	18390187

Marijuana Company of Ame... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions