Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0105 0.0110 0.0092 0.0092 2,673,885 -0.00(-12.38%)
Apr 28, 2016 0.0097 0.0105 0.0093 0.0105 1,934,331 +0.00(+14.62%)
Apr 27, 2016 0.0096 0.0097 0.0083 0.0092 649,064 +0.00(+1.79%)
Apr 26, 2016 0.0088 0.0095 0.0080 0.0090 2,221,856 +0.00(+15.38%)
Apr 25, 2016 0.0092 0.0098 0.0075 0.0078 4,245,897 -0.00(-15.22%)
Apr 22, 2016 0.0096 0.0106 0.0086 0.0092 1,312,300 -0.00(-3.16%)
Apr 21, 2016 0.0100 0.0100 0.0080 0.0095 2,123,285 +0.00(+5.56%)
Apr 20, 2016 0.0105 0.0120 0.0082 0.0090 3,671,590 -0.00(-10.00%)
Apr 19, 2016 0.0145 0.0145 0.0091 0.0100 9,443,883 -0.00(-9.09%)
Apr 18, 2016 0.0078 0.0120 0.0073 0.0110 13,211,589 +0.00(+50.68%)
Apr 15, 2016 0.0077 0.0077 0.0064 0.0073 1,140,029 +0.00(+5.80%)
Apr 14, 2016 0.0070 0.0080 0.0063 0.0069 3,247,258 +0.00(+1.47%)
Apr 13, 2016 0.0063 0.0070 0.0061 0.0068 2,315,103 +0.00(+9.68%)
Apr 12, 2016 0.0070 0.0070 0.0056 0.0062 2,389,322 -0.00(-3.13%)
Apr 11, 2016 0.0070 0.0070 0.0059 0.0064 1,026,076 -0.00(-4.48%)
Apr 08, 2016 0.0062 0.0068 0.0062 0.0067 2,353,666 +0.00(+8.06%)
Apr 07, 2016 0.0063 0.0063 0.0058 0.0062 233,900 -0.00(-4.62%)
Apr 06, 2016 0.0067 0.0070 0.0062 0.0065 1,731,039 +0.00(+0.00%)
Apr 05, 2016 0.0065 0.0065 0.0050 0.0065 778,188 +0.00(+0.00%)
Apr 04, 2016 0.0059 0.0074 0.0057 0.0065 485,071 +0.00(+18.18%)
Apr 01, 2016 0.0070 0.0070 0.0050 0.0055 1,473,013 -0.00(-23.61%)
Mar 31, 2016 0.0079 0.0080 0.0056 0.0072 1,893,842 -0.00(-4.00%)
Mar 30, 2016 0.0069 0.0079 0.0062 0.0075 3,889,212 +0.00(+19.05%)
Mar 29, 2016 0.0040 0.0070 0.0035 0.0063 7,167,712 +0.00(+70.27%)
Mar 28, 2016 0.0043 0.0050 0.0037 0.0037 2,793,137 +0.00(+0.00%)
Mar 24, 2016 0.0037 0.0037 0.0037 0 -0.00(-26.00%)
Mar 23, 2016 0.0045 0.0052 0.0040 0.0050 789,802 +0.00(+0.00%)
Mar 22, 2016 0.0051 0.0060 0.0043 0.0050 4,870,401 +0.00(+0.00%)
Mar 21, 2016 0.0069 0.0074 0.0040 0.0050 3,403,136 -0.00(-23.08%)
Mar 18, 2016 0.0070 0.0070 0.0060 0.0065 1,445,526 -0.00(-7.14%)
Mar 17, 2016 0.0070 0.0072 0.0062 0.0070 900,925 +0.00(+1.45%)
Mar 16, 2016 0.0078 0.0078 0.0055 0.0069 1,167,461 -0.00(-11.54%)
Mar 15, 2016 0.0075 0.0078 0.0070 0.0078 380,065 +0.00(+11.43%)
Mar 14, 2016 0.0079 0.0079 0.0065 0.0070 1,238,400 +0.00(+1.45%)
Mar 11, 2016 0.0070 0.0072 0.0065 0.0069 829,625 +0.00(+2.99%)
Mar 10, 2016 0.0072 0.0073 0.0065 0.0067 571,753 +0.00(+3.08%)
Mar 09, 2016 0.0074 0.0074 0.0055 0.0065 649,037 -0.00(-4.41%)
Mar 08, 2016 0.0073 0.0073 0.0062 0.0068 802,600 +0.00(+3.03%)
Mar 07, 2016 0.0066 0.0075 0.0066 0.0066 794,457 -0.00(-5.71%)
Mar 04, 2016 0.0070 0.0070 0.0061 0.0070 770,325 +0.00(+0.00%)
Mar 03, 2016 0.0062 0.0073 0.0042 0.0070 2,534,725 +0.00(+12.90%)
Mar 02, 2016 0.0090 0.0090 0.0060 0.0062 1,916,820 -0.00(-17.33%)
Mar 01, 2016 0.0085 0.0090 0.0075 0.0075 622,722 -0.00(-15.73%)
Feb 29, 2016 0.0089 0.0090 0.0089 0.0089 619,535 +0.00(+4.71%)
Feb 26, 2016 0.0091 0.0093 0.0080 0.0085 696,500 -0.00(-1.16%)
Feb 25, 2016 0.0093 0.0096 0.0086 0.0086 1,442,358 -0.00(-10.42%)
Feb 24, 2016 0.0103 0.0103 0.0094 0.0096 572,625 -0.00(-7.69%)
Feb 23, 2016 0.0115 0.0115 0.0085 0.0104 598,878 +0.00(+7.22%)
Feb 22, 2016 0.0127 0.0134 0.0095 0.0097 4,088,554 -0.00(-22.40%)
Feb 19, 2016 0.0092 0.0150 0.0092 0.0125 4,303,766 +0.00(+13.64%)
Feb 18, 2016 0.0094 0.0115 0.0090 0.0110 1,293,214 +0.00(+22.22%)
Feb 17, 2016 0.0085 0.0095 0.0083 0.0090 1,736,899 +0.00(+1.12%)
Feb 16, 2016 0.0092 0.0104 0.0082 0.0089 745,138 -0.00(-1.11%)
Feb 12, 2016 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Feb 11, 2016 0.0084 0.0084 0.0070 0.0080 461,885 +0.00(+3.90%)
Feb 10, 2016 0.0093 0.0093 0.0077 0.0077 285,937 -0.00(-17.20%)
Feb 09, 2016 0.0080 0.0093 0.0080 0.0093 777,401 +0.00(+9.41%)
Feb 08, 2016 0.0089 0.0089 0.0083 0.0085 247,675 -0.00(-4.49%)
Feb 05, 2016 0.0085 0.0093 0.0082 0.0089 919,843 +0.00(+8.54%)
Feb 04, 2016 0.0099 0.0099 0.0082 0.0082 1,441,604 -0.00(-13.68%)
Feb 03, 2016 0.0088 0.0109 0.0080 0.0095 501,290 +0.00(+7.02%)
Feb 02, 2016 0.0092 0.0095 0.0080 0.0089 1,756,605 -0.00(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.