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 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 2, 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 (%)
Jan 29, 2016 0.0080 0.0095 0.0075 0.0095 1,099,554 +0.00(+18.75%)
Jan 28, 2016 0.0115 0.0120 0.0070 0.0080 2,131,712 -0.00(-20.00%)
Jan 27, 2016 0.0095 0.0120 0.0085 0.0100 1,019,597 +0.00(+11.11%)
Jan 26, 2016 0.0110 0.0112 0.0090 0.0090 2,329,398 -0.00(-18.18%)
Jan 25, 2016 0.0139 0.0140 0.0110 0.0110 480,958 -0.00(-16.67%)
Jan 22, 2016 0.0117 0.0139 0.0100 0.0132 804,212 +0.00(+10.00%)
Jan 21, 2016 0.0125 0.0150 0.0100 0.0120 640,983 +0.00(+33.33%)
Jan 20, 2016 0.0126 0.0138 0.0088 0.0090 1,320,354 -0.00(-26.23%)
Jan 19, 2016 0.0154 0.0160 0.0122 0.0122 1,058,632 -0.00(-21.29%)
Jan 15, 2016 0.0155 0.0155 0.0155 0 -0.00(-8.18%)
Jan 14, 2016 0.0135 0.0177 0.0130 0.0169 984,970 +0.00(+26.17%)
Jan 13, 2016 0.0200 0.0200 0.0120 0.0134 2,059,635 -0.01(-29.58%)
Jan 12, 2016 0.0197 0.0197 0.0130 0.0190 1,699,799 -0.00(-9.52%)
Jan 11, 2016 0.0185 0.0250 0.0150 0.0210 1,696,736 +0.00(+16.67%)
Jan 08, 2016 0.0140 0.0180 0.0130 0.0180 2,006,947 +0.00(+36.57%)
Jan 07, 2016 0.0120 0.0135 0.0115 0.0132 709,747 +0.00(+9.83%)
Jan 06, 2016 0.0188 0.0192 0.0100 0.0120 2,554,254 -0.01(-37.17%)
Jan 05, 2016 0.0192 0.0192 0.0185 0.0191 1,317,104 +0.00(+6.11%)
Jan 04, 2016 0.0290 0.0295 0.0120 0.0180 3,454,667 -0.01(-36.40%)
Dec 31, 2015 0.0283 0.0283 0.0283 0 +0.00(+1.07%)
Dec 30, 2015 0.0280 0.0300 0.0270 0.0280 2,006,204 +0.00(+3.70%)
Dec 29, 2015 0.0194 0.0270 0.0190 0.0270 3,704,958 +0.01(+35.68%)
Dec 28, 2015 0.0197 0.0200 0.0184 0.0199 1,709,549 +0.00(+7.57%)
Dec 24, 2015 0.0185 0.0185 0.0185 0 +0.00(+5.71%)
Dec 23, 2015 0.0125 0.0189 0.0125 0.0175 1,814,700 +0.01(+40.00%)
Dec 22, 2015 0.0091 0.0125 0.0091 0.0125 297,240 +0.00(+4.17%)
Dec 21, 2015 0.0099 0.0120 0.0090 0.0120 1,071,480 +0.00(+21.21%)
Dec 18, 2015 0.0101 0.0109 0.0070 0.0099 226,948 +0.00(+10.00%)
Dec 17, 2015 0.0105 0.0125 0.0069 0.0090 659,595 -0.00(-17.43%)
Dec 16, 2015 0.0100 0.0110 0.0089 0.0109 400,490 +0.00(+10.10%)
Dec 15, 2015 0.0081 0.0099 0.0067 0.0099 446,100 +0.00(+7.61%)
Dec 14, 2015 0.0093 0.0093 0.0060 0.0092 519,828 +0.00(+0.00%)
Dec 11, 2015 0.0085 0.0094 0.0070 0.0092 1,563,577 +0.00(+4.55%)
Dec 10, 2015 0.0100 0.0100 0.0085 0.0088 121,800 -0.00(-12.00%)
Dec 09, 2015 0.0087 0.0110 0.0085 0.0100 966,444 +0.00(+14.94%)
Dec 08, 2015 0.0099 0.0099 0.0087 0.0087 509,323 -0.00(-13.00%)
Dec 07, 2015 0.0160 0.0160 0.0080 0.0100 2,601,207 -0.00(-16.67%)
Dec 04, 2015 0.0100 0.0120 0.0070 0.0120 431,626 +0.00(+20.00%)
Dec 03, 2015 0.0155 0.0155 0.0070 0.0100 1,177,550 -0.00(-16.67%)
Dec 02, 2015 0.0123 0.0153 0.0100 0.0120 1,082,866 -0.00(-19.46%)
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.