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: 3:57 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 0.0021 0.0023 0.0019 0.0022 52,376,988 -0.00(-4.35%)
Nov 29, 2021 0.0022 0.0024 0.0021 0.0023 31,385,554 -0.00(-4.17%)
Nov 26, 2021 0.0024 0.0024 0.0022 0.0024 6,583,261 +0.00(+4.35%)
Nov 24, 2021 0.0022 0.0024 0.0022 0.0023 30,209,282 -0.00(-4.17%)
Nov 23, 2021 0.0026 0.0026 0.0021 0.0024 40,062,948 -0.00(-4.00%)
Nov 22, 2021 0.0024 0.0027 0.0024 0.0025 26,486,280 +0.00(+0.00%)
Nov 19, 2021 0.0027 0.0027 0.0024 0.0025 22,969,840 +0.00(+0.00%)
Nov 18, 2021 0.0028 0.0025 0.0024 0.0025 26,487,264 -0.00(-3.85%)
Nov 17, 2021 0.0025 0.0028 0.0024 0.0026 33,294,292 +0.00(+0.00%)
Nov 16, 2021 0.0027 0.0029 0.0023 0.0026 57,749,512 -0.00(-7.14%)
Nov 15, 2021 0.0030 0.0030 0.0025 0.0028 89,588,832 +0.00(+3.70%)
Nov 12, 2021 0.0024 0.0028 0.0023 0.0027 75,861,160 +0.00(+17.39%)
Nov 11, 2021 0.0022 0.0023 0.0020 0.0023 46,747,752 +0.00(+9.52%)
Nov 10, 2021 0.0020 0.0021 23,557,572 +0.00(+0.00%)
Nov 09, 2021 0.0021 0.0022 0.0020 0.0021 26,019,976 -0.00(-4.55%)
Nov 08, 2021 0.0023 0.0023 0.0019 0.0022 82,657,568 +0.00(+0.00%)
Nov 05, 2021 0.0020 0.0022 0.0020 0.0022 13,043,108 +0.00(+4.76%)
Nov 04, 2021 0.0022 0.0023 0.0020 0.0021 33,900,384 -0.00(-4.55%)
Nov 03, 2021 0.0021 0.0022 0.0020 0.0022 23,059,648 +0.00(+10.00%)
Nov 02, 2021 0.0020 0.0021 0.0020 0.0020 21,036,710 -0.00(-4.76%)
Nov 01, 2021 0.0021 0.0020 0.0020 0.0021 26,192,120 +0.00(+5.00%)
Oct 29, 2021 0.0020 0.0021 0.0019 0.0020 26,153,104 +0.00(+0.00%)
Oct 28, 2021 0.0022 0.0022 0.0019 0.0020 94,511,032 -0.00(-4.76%)
Oct 27, 2021 0.0024 0.0024 0.0020 0.0021 57,079,160 -0.00(-4.55%)
Oct 26, 2021 0.0024 0.0022 126,200,800 -0.00(-8.33%)
Oct 25, 2021 0.0028 0.0029 0.0024 0.0024 68,609,096 -0.00(-7.69%)
Oct 22, 2021 0.0029 0.0029 0.0026 0.0026 95,342,696 -0.00(-10.34%)
Oct 21, 2021 0.0029 0.0030 0.0028 0.0029 55,386,500 +0.00(+0.00%)
Oct 20, 2021 0.0032 0.0032 0.0029 0.0029 48,682,680 -0.00(-6.45%)
Oct 19, 2021 0.0030 0.0032 0.0029 0.0031 34,410,732 +0.00(+3.33%)
Oct 18, 2021 0.0029 0.0030 0.0029 0.0030 15,425,942 +0.00(+3.45%)
Oct 15, 2021 0.0030 0.0032 0.0029 0.0029 24,749,240 -0.00(-6.45%)
Oct 14, 2021 0.0029 0.0031 0.0028 0.0031 28,866,502 +0.00(+6.90%)
Oct 13, 2021 0.0029 0.0029 0.0027 0.0029 19,408,322 +0.00(+7.41%)
Oct 12, 2021 0.0027 0.0028 0.0027 0.0027 14,050,344 +0.00(+0.00%)
Oct 11, 2021 0.0026 0.0028 0.0026 0.0027 51,548,020 +0.00(+0.00%)
Oct 08, 2021 0.0028 0.0029 0.0027 0.0027 27,278,700 -0.00(-3.57%)
Oct 07, 2021 0.0029 0.0029 0.0028 0.0028 15,175,971 +0.00(+0.00%)
Oct 06, 2021 0.0030 0.0031 0.0028 0.0028 36,085,508 +0.00(+0.00%)
Oct 05, 2021 0.0030 0.0031 0.0028 0.0028 36,328,240 -0.00(-3.45%)
Oct 04, 2021 0.0030 0.0030 0.0028 0.0029 34,938,632 +0.00(+0.00%)
Oct 01, 2021 0.0030 0.0030 0.0028 0.0029 35,389,580 +0.00(+0.00%)
Sep 30, 2021 0.0032 0.0034 0.0029 0.0029 55,870,612 -0.00(-12.12%)
Sep 29, 2021 0.0035 0.0035 0.0030 0.0033 28,834,362 -0.00(-2.94%)
Sep 28, 2021 0.0030 0.0035 0.0029 0.0034 112,800,728 +0.00(+21.43%)
Sep 27, 2021 0.0028 0.0030 0.0028 0.0028 32,516,500 +0.00(+0.00%)
Sep 24, 2021 0.0030 0.0030 0.0028 0.0028 21,195,952 -0.00(-3.45%)
Sep 23, 2021 0.0029 0.0032 0.0029 0.0029 53,343,080 +0.00(+0.00%)
Sep 22, 2021 0.0029 0.0030 0.0027 0.0029 31,910,588 +0.00(+0.00%)
Sep 21, 2021 0.0028 0.0029 0.0026 0.0029 52,136,280 +0.00(+3.57%)
Sep 20, 2021 0.0029 0.0030 0.0026 0.0028 47,912,480 +0.00(+3.70%)
Sep 17, 2021 0.0028 0.0030 0.0027 0.0027 63,039,008 -0.00(-6.90%)
Sep 16, 2021 0.0031 0.0033 0.0028 0.0029 64,221,976 -0.00(-9.38%)
Sep 15, 2021 0.0034 0.0035 0.0031 0.0032 23,121,532 -0.00(-5.88%)
Sep 14, 2021 0.0035 0.0038 0.0033 0.0034 26,099,314 -0.00(-2.86%)
Sep 13, 2021 0.0036 0.0038 0.0035 0.0035 25,485,438 -0.00(-2.78%)
Sep 10, 2021 0.0035 0.0037 0.0034 0.0036 23,642,930 -0.00(-2.70%)
Sep 09, 2021 0.0039 0.0040 0.0035 0.0037 22,595,992 -0.00(-5.13%)
Sep 08, 2021 0.0038 0.0040 0.0036 0.0039 21,185,532 +0.00(+0.00%)
Sep 07, 2021 0.0040 0.0040 0.0037 0.0039 16,500,937 -0.00(-2.50%)
Sep 03, 2021 0.0037 0.0040 0.0037 0.0040 19,200,650 +0.00(+5.26%)
Sep 02, 2021 0.0038 0.0040 0.0036 0.0038 31,164,104 +0.00(+0.00%)
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.