Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mj Holdings Inc (OP: MJNE )

0.0080 -0.0005 (-5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Feb 28, 2019 0.7000 0.8100 0.6600 0.7900 19,958 +0.05(+6.76%)
Feb 27, 2019 0.6532 0.8199 0.6532 0.7400 30,081 -0.07(-8.64%)
Feb 26, 2019 0.8300 0.8300 0.7850 0.8100 17,996 +0.00(+0.00%)
Feb 25, 2019 0.8399 0.8489 0.7650 0.8100 28,019 -0.03(-3.56%)
Feb 22, 2019 0.7700 0.8399 0.7600 0.8399 20,800 +0.06(+8.37%)
Feb 21, 2019 0.7700 0.7900 0.7600 0.7750 26,091 +0.01(+0.65%)
Feb 20, 2019 0.7800 0.7850 0.7500 0.7700 105,705 -0.03(-3.75%)
Feb 19, 2019 0.8600 0.8600 0.7800 0.8000 51,241 -0.02(-2.43%)
Feb 15, 2019 0.8200 0.8260 0.7900 0.8199 27,000 -0.00(-0.01%)
Feb 14, 2019 0.8200 0.8300 0.7800 0.8200 25,227 +0.00(+0.00%)
Feb 13, 2019 0.8600 0.8600 0.7500 0.8200 52,260 -0.02(-2.38%)
Feb 12, 2019 0.8400 0.8400 0.8200 0.8400 45,521 +0.03(+4.22%)
Feb 11, 2019 0.8520 0.8520 0.7800 0.8060 21,633 -0.01(-1.71%)
Feb 08, 2019 0.8300 0.8300 0.7900 0.8200 34,700 -0.01(-1.20%)
Feb 07, 2019 0.8600 0.8600 0.7700 0.8300 52,357 -0.02(-2.24%)
Feb 06, 2019 0.8697 0.8697 0.8000 0.8490 42,653 +0.00(+0.01%)
Feb 05, 2019 0.8000 0.8500 0.8000 0.8489 21,806 +0.01(+0.86%)
Feb 04, 2019 0.8595 0.8595 0.8200 0.8417 50,552 -0.01(-0.98%)
Feb 01, 2019 0.7735 0.8700 0.7735 0.8500 42,000 +0.05(+6.25%)
Jan 31, 2019 0.7865 0.8200 0.7865 0.8000 49,428 -0.02(-2.44%)
Jan 30, 2019 0.8600 0.8600 0.7500 0.8200 176,594 -0.04(-4.65%)
Jan 29, 2019 0.9000 0.9100 0.8200 0.8600 126,713 -0.04(-4.44%)
Jan 28, 2019 0.9350 0.9499 0.8895 0.9000 73,645 -0.04(-3.74%)
Jan 25, 2019 0.9350 0.9600 0.9000 0.9350 78,200 +0.04(+3.89%)
Jan 24, 2019 0.9000 0.9110 0.8900 0.9000 37,960 -0.01(-1.10%)
Jan 23, 2019 0.9300 0.9500 0.8733 0.9100 61,316 -0.02(-2.16%)
Jan 22, 2019 0.9500 0.9500 0.8900 0.9301 50,883 -0.02(-2.09%)
Jan 18, 2019 0.9000 0.9600 0.9000 0.9500 20,700 -0.01(-0.52%)
Jan 17, 2019 0.9847 0.9847 0.9000 0.9550 74,536 -0.03(-3.51%)
Jan 16, 2019 1.010 1.019 0.9000 0.9897 116,950 -0.03(-2.92%)
Jan 15, 2019 1.120 1.120 1.010 1.020 54,911 -0.07(-6.47%)
Jan 14, 2019 1.065 1.120 1.065 1.090 26,918 +0.01(+0.93%)
Jan 11, 2019 1.100 1.140 1.080 1.080 26,000 -0.02(-1.59%)
Jan 10, 2019 1.200 1.200 1.080 1.097 59,235 -0.06(-4.81%)
Jan 09, 2019 1.100 1.160 1.040 1.153 52,886 +0.05(+4.82%)
Jan 08, 2019 1.200 1.200 1.060 1.100 44,155 -0.08(-6.78%)
Jan 07, 2019 1.180 1.220 1.120 1.180 45,712 +0.00(+0.00%)
Jan 04, 2019 1.030 1.300 1.030 1.180 192,500 +0.18(+18.00%)
Jan 03, 2019 1.010 1.050 0.9800 1.000 15,463 -0.01(-0.99%)
Jan 02, 2019 1.060 1.070 0.9800 1.010 40,096 -0.05(-4.72%)
Dec 31, 2018 0.8900 1.060 0.8900 1.060 38,100 +0.04(+3.92%)
Dec 28, 2018 0.8900 1.048 0.8900 1.020 7,000 +0.02(+2.00%)
Dec 27, 2018 1.050 1.060 0.9950 1.000 24,859 -0.05(-4.76%)
Dec 26, 2018 1.000 1.070 1.000 1.050 3,540 +0.05(+5.00%)
Dec 24, 2018 1.000 1.000 0.9100 1.000 15,100 +0.00(+0.00%)
Dec 21, 2018 1.050 1.120 1.000 1.000 32,100 -0.04(-3.85%)
Dec 20, 2018 1.075 1.090 0.9750 1.040 25,937 -0.01(-0.95%)
Dec 19, 2018 0.8600 1.100 0.8600 1.050 89,260 +0.26(+32.91%)
Dec 18, 2018 0.9000 0.9000 0.7900 0.7900 62,538 -0.10(-11.24%)
Dec 17, 2018 0.9100 0.9750 0.8300 0.8900 54,217 -0.02(-2.20%)
Dec 14, 2018 0.9012 0.9700 0.9010 0.9100 24,800 -0.04(-4.21%)
Dec 13, 2018 1.000 1.020 0.9226 0.9500 36,088 -0.03(-3.16%)
Dec 12, 2018 1.250 1.250 0.9800 0.9810 33,766 -0.01(-0.91%)
Dec 11, 2018 1.060 1.060 0.9500 0.9900 48,203 -0.07(-6.82%)
Dec 10, 2018 1.090 1.090 1.040 1.062 33,196 +0.01(+1.09%)
Dec 07, 2018 1.000 1.100 0.9800 1.051 113,800 +0.06(+6.32%)
Dec 06, 2018 1.000 1.000 0.9200 0.9885 86,111 +0.03(+2.97%)
Dec 04, 2018 0.9800 0.9800 0.8950 0.9600 83,500 -0.02(-2.04%)
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.