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: 3:04 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 0.0013 0.0014 0.0011 0.0011 26,379,300 -0.00(-15.38%)
Oct 29, 2020 0.0014 0.0014 0.0012 0.0013 14,944,727 -0.00(-7.14%)
Oct 28, 2020 0.0013 0.0014 0.0012 0.0014 16,774,947 +0.00(+7.69%)
Oct 27, 2020 0.0013 0.0015 0.0012 0.0013 30,510,824 -0.00(-7.14%)
Oct 26, 2020 0.0011 0.0015 0.0011 0.0014 71,998,000 +0.00(+16.67%)
Oct 23, 2020 0.0011 0.0012 0.0010 0.0012 59,857,900 +0.00(+9.09%)
Oct 22, 2020 0.0011 0.0011 0.0010 0.0011 44,945,896 +0.00(+10.00%)
Oct 21, 2020 0.0009 0.0011 0.0009 0.0010 17,529,880 +0.00(+0.00%)
Oct 20, 2020 0.0010 0.0011 0.0009 0.0010 24,493,120 +0.00(+0.00%)
Oct 19, 2020 0.0010 0.0011 0.0009 0.0010 41,300,476 +0.00(+11.11%)
Oct 16, 2020 0.0010 0.0010 0.0009 0.0009 19,058,600 -0.00(-10.00%)
Oct 15, 2020 0.0010 0.0010 0.0009 0.0010 18,053,112 +0.00(+0.00%)
Oct 14, 2020 0.0009 0.0010 0.0009 0.0010 17,261,356 +0.00(+11.11%)
Oct 13, 2020 0.0009 0.0011 0.0009 0.0009 32,445,194 -0.00(-10.00%)
Oct 12, 2020 0.0010 0.0010 0.0009 0.0010 33,339,560 +0.00(+11.11%)
Oct 09, 2020 0.0011 0.0011 0.0009 0.0009 37,466,200 -0.00(-10.00%)
Oct 08, 2020 0.0011 0.0011 0.0009 0.0010 27,552,888 -0.00(-9.09%)
Oct 07, 2020 0.0010 0.0011 0.0009 0.0011 35,103,316 +0.00(+10.00%)
Oct 06, 2020 0.0010 0.0011 0.0009 0.0010 55,073,180 +0.00(+0.00%)
Oct 05, 2020 0.0010 0.0010 0.0009 0.0010 37,197,280 +0.00(+0.00%)
Oct 02, 2020 0.0010 0.0010 0.0009 0.0010 98,177,600 +0.00(+0.00%)
Oct 01, 2020 0.0011 0.0011 0.0009 0.0010 86,948,720 +0.00(+0.00%)
Sep 30, 2020 0.0011 0.0011 0.0009 0.0010 33,044,020 +0.00(+11.11%)
Sep 29, 2020 0.0010 0.0011 0.0009 0.0009 25,117,340 -0.00(-10.00%)
Sep 28, 2020 0.0010 0.0011 0.0009 0.0010 16,592,008 +0.00(+0.00%)
Sep 25, 2020 0.0012 0.0012 0.0009 0.0010 29,723,200 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0009 0.0011 37,278,880 +0.00(+0.00%)
Sep 23, 2020 0.0012 0.0013 0.0008 0.0011 282,296,928 -0.00(-15.38%)
Sep 22, 2020 0.0012 0.0013 0.0011 0.0013 72,625,904 +0.00(+8.33%)
Sep 21, 2020 0.0012 0.0013 0.0011 0.0012 40,815,944 +0.00(+0.00%)
Sep 18, 2020 0.0012 0.0012 0.0011 0.0012 28,687,800 +0.00(+0.00%)
Sep 17, 2020 0.0012 0.0013 0.0011 0.0012 40,981,476 +0.00(+0.00%)
Sep 16, 2020 0.0012 0.0012 0.0011 0.0012 52,685,192 -0.00(-7.69%)
Sep 15, 2020 0.0013 0.0013 0.0012 0.0013 61,811,620 +0.00(+0.00%)
Sep 14, 2020 0.0013 0.0014 0.0012 0.0013 50,265,208 +0.00(+0.00%)
Sep 11, 2020 0.0013 0.0014 0.0012 0.0013 77,491,104 +0.00(+0.00%)
Sep 10, 2020 0.0012 0.0014 0.0012 0.0013 89,694,688 +0.00(+0.00%)
Sep 09, 2020 0.0014 0.0015 0.0012 0.0013 121,520,984 -0.00(-7.14%)
Sep 08, 2020 0.0015 0.0015 0.0013 0.0014 47,639,424 -0.00(-6.67%)
Sep 04, 2020 0.0015 0.0015 0.0014 0.0015 23,586,700 +0.00(+0.00%)
Sep 03, 2020 0.0016 0.0016 0.0014 0.0015 72,237,240 -0.00(-6.25%)
Sep 02, 2020 0.0015 0.0017 0.0014 0.0016 82,752,984 +0.00(+0.00%)
Sep 01, 2020 0.0017 0.0017 0.0015 0.0016 36,089,756 -0.00(-5.88%)
Aug 31, 2020 0.0015 0.0017 0.0014 0.0017 75,885,848 +0.00(+13.33%)
Aug 28, 2020 0.0016 0.0017 0.0014 0.0015 44,978,900 -0.00(-6.25%)
Aug 27, 2020 0.0014 0.0017 0.0014 0.0016 78,118,736 +0.00(+6.67%)
Aug 26, 2020 0.0014 0.0016 0.0014 0.0015 50,066,700 +0.00(+7.14%)
Aug 25, 2020 0.0015 0.0016 0.0013 0.0014 82,304,584 -0.00(-6.67%)
Aug 24, 2020 0.0017 0.0017 0.0014 0.0015 154,913,856 -0.00(-6.25%)
Aug 21, 2020 0.0017 0.0017 0.0015 0.0016 49,962,996 +0.00(+0.00%)
Aug 20, 2020 0.0016 0.0017 0.0015 0.0016 54,121,412 +0.00(+0.00%)
Aug 19, 2020 0.0018 0.0018 0.0015 0.0016 58,619,504 -0.00(-5.88%)
Aug 18, 2020 0.0016 0.0018 0.0015 0.0017 51,084,220 +0.00(+0.00%)
Aug 17, 2020 0.0018 0.0019 0.0015 0.0017 86,996,104 -0.00(-5.56%)
Aug 14, 2020 0.0015 0.0020 0.0015 0.0018 96,770,192 +0.00(+12.50%)
Aug 13, 2020 0.0021 0.0025 0.0015 0.0016 249,526,144 -0.00(-20.00%)
Aug 12, 2020 0.0040 0.0040 0.0018 0.0020 417,778,336 -0.00(-44.44%)
Aug 11, 2020 0.0018 0.0038 0.0018 0.0036 608,558,336 +0.00(+80.00%)
Aug 10, 2020 0.0015 0.0021 0.0014 0.0020 238,569,200 +0.00(+42.86%)
Aug 07, 2020 0.0017 0.0017 0.0014 0.0014 51,689,200 -0.00(-12.50%)
Aug 06, 2020 0.0017 0.0017 0.0015 0.0016 54,088,956 +0.00(+0.00%)
Aug 05, 2020 0.0018 0.0018 0.0015 0.0016 67,664,928 -0.00(-11.11%)
Aug 04, 2020 0.0017 0.0020 0.0016 0.0018 54,358,736 -0.00(-5.26%)
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.