Singapore markets close in 2 hours 13 minutes
Straits Times Index
3,262.33 +37.16 (+1.15%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,793.47 +281.78 (+1.71%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,565.98 +253.35 (+0.38%) CMC Crypto 200
1,403.71 -11.05 (-0.78%)
Marijuana Company of America, Inc. (MCOA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 30,428,429 |
| 19 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,655,538 |
| 18 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,541,835 |
| 17 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 14,701,995 |
| 16 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,695,137 |
| 15 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,049,579 |
| 12 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,214,568 |
| 11 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,434,611 |
| 10 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,847,720 |
| 09 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 62,031,084 |
| 08 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,156,199 |
| 05 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,409,548 |
| 04 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 66,509,843 |
| 03 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 16,000,728 |
| 02 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,791,977 |
| 01 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 56,422,929 |
| 28 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,188,245 |
| 27 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,737,094 |
| 26 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,230,177 |
| 25 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,921,800 |
| 22 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,488,156 |
| 21 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,684,169 |
| 20 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,239,505 |
| 19 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,512,657 |
| 18 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 61,222,942 |
| 15 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 44,747,422 |
| 14 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,261,021 |
| 13 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,951,223 |
| 12 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,582,452 |
| 11 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 58,658,432 |
| 08 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,856,073 |
| 07 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 15,235,490 |
| 06 Mar 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 13,203,512 |
| 05 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 29,082,344 |
| 04 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,726,423 |
| 01 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 24,902,890 |
| 29 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,676,345 |
| 28 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,598,007 |
| 27 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 92,958,270 |
| 26 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,919,221 |
| 23 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 19,402,373 |
| 22 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,657,121 |
| 21 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,864,949 |
| 20 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,448,062 |
| 16 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,129,081 |
| 15 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,755,933 |
| 14 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,139,436 |
| 13 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 21,715,980 |
| 12 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 20,561,347 |
| 09 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,966,304 |
| 08 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 17,056,685 |
| 07 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 13,040,177 |
| 06 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 6,514,796 |
| 05 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,287,180 |
| 02 Feb 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 29,202,311 |
| 01 Feb 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,570,862 |
| 31 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,965,185 |
| 30 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,906,928 |
| 29 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,390,187 |
| 26 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,765,796 |
| 25 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,077,467 |
| 24 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 81,259,641 |
| 23 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,028,733 |
| 22 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 115,184,919 |
| 19 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 14,234,479 |
| 18 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,685,451 |
| 17 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,931,656 |
| 16 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 119,320,703 |
| 12 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 50,593,025 |
| 11 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,233,461 |
| 10 Jan 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 179,734,495 |
| 09 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 32,293,956 |
| 08 Jan 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 353,659,694 |
| 05 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 04 Jan 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 31,419,447 |
| 03 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 02 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 29 Dec 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 28 Dec 2023 | 0.0001 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 4,704,861 |
| 27 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 13 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,374,834 |
| 12 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 56,051,823 |
| 11 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 24,870,659 |
| 08 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,011,440 |
| 06 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,494,172 |
| 05 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,305,121 |
| 04 Dec 2023 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 16,137,173 |
| 01 Dec 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,535,606 |
| 30 Nov 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 29 Nov 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 28 Nov 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,316,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.