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

Mj Holdings Inc (OP: MJNE )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 31, 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 (%)
May 08, 2023 0.0215 0.0220 0.0215 0.0218 24,791 +0.00(+3.81%)
May 05, 2023 0.0200 0.0210 0.0152 0.0210 78,376 +0.00(+5.00%)
May 04, 2023 0.0250 0.0250 0.0200 0.0200 214,200 -0.01(-23.08%)
May 03, 2023 0.0188 0.0260 0.0188 0.0260 204,895 +0.01(+40.54%)
May 02, 2023 0.0440 0.0440 0.0146 0.0185 759,839 -0.03(-59.07%)
May 01, 2023 0.0440 0.0499 0.0440 0.0452 3,269 -0.00(-9.42%)
Apr 28, 2023 0.0470 0.0499 0.0470 0.0499 6,482 +0.00(+6.40%)
Apr 27, 2023 0.0500 0.0500 0.0431 0.0469 196,456 -0.01(-21.18%)
Apr 26, 2023 0.0500 0.0595 0.0500 0.0595 57,964 -0.00(-0.67%)
Apr 25, 2023 0.0599 0.0599 0.0430 0.0599 5,809 +0.00(+0.00%)
Apr 24, 2023 0.0599 0.0599 0.0599 0.0599 2,070 -0.00(-0.17%)
Apr 21, 2023 0.0595 0.0600 0.0516 0.0600 33,818 +0.00(+0.84%)
Apr 20, 2023 0.0609 0.0609 0.0425 0.0595 31,600 +0.00(+6.44%)
Apr 19, 2023 0.0500 0.0644 0.0500 0.0559 2,235 -0.00(-6.05%)
Apr 17, 2023 0.0595 0 +0.01(+14.42%)
Apr 14, 2023 0.0536 0.0600 0.0510 0.0520 81,900 -0.01(-21.21%)
Apr 13, 2023 0.0580 0.0660 0.0340 0.0660 71,308 +0.00(+1.54%)
Apr 12, 2023 0.0650 0.0650 0.0650 0.0650 10,600 -0.00(-2.99%)
Apr 11, 2023 0.0670 0.0670 0.0670 0.0670 1,040 +0.00(+0.00%)
Apr 10, 2023 0.0650 0.0670 0.0650 0.0670 2,742 +0.00(+3.08%)
Apr 06, 2023 0.0663 0.0669 0.0650 0.0650 8,839 +0.00(+0.00%)
Apr 05, 2023 0.0600 0.0650 0.0505 0.0650 109,909 -0.00(-0.31%)
Apr 04, 2023 0.0668 0.0670 0.0561 0.0652 118,600 -0.00(-2.54%)
Apr 03, 2023 0.0669 0.0669 0.0669 0.0669 3,270 +0.01(+8.78%)
Mar 31, 2023 0.0615 0.0615 0.0615 0.0615 2,120 -0.00(-6.11%)
Mar 29, 2023 0.0655 0 -0.00(-1.50%)
Mar 28, 2023 0.0665 0.0665 0.0665 0.0665 100 +0.00(+5.06%)
Mar 27, 2023 0.0600 0.0633 0.0600 0.0633 6,433 -0.00(-4.09%)
Mar 24, 2023 0.0665 0.0665 0.0581 0.0660 9,369 -0.00(-1.05%)
Mar 23, 2023 0.0667 0.0667 0.0667 0.0667 9,720 +0.00(+0.00%)
Mar 22, 2023 0.0580 0.0667 0.0580 0.0667 67,200 +0.00(+1.21%)
Mar 21, 2023 0.0620 0.0659 0.0596 0.0659 2,250 +0.01(+13.43%)
Mar 20, 2023 0.0630 0.0630 0.0581 0.0581 28,308 -0.00(-6.29%)
Mar 17, 2023 0.0640 0.0640 0.0620 0.0620 25,005 +0.00(+0.16%)
Mar 16, 2023 0.0565 0.0659 0.0565 0.0619 39,825 +0.01(+12.55%)
Mar 15, 2023 0.0665 0.0669 0.0510 0.0550 56,540 -0.01(-17.29%)
Mar 14, 2023 0.0655 0.0665 0.0600 0.0665 7,050 +0.00(+1.53%)
Mar 13, 2023 0.0600 0.0665 0.0515 0.0655 20,585 +0.01(+9.17%)
Mar 10, 2023 0.0670 0.0670 0.0510 0.0600 153,650 -0.01(-11.76%)
Mar 09, 2023 0.0699 0.0699 0.0667 0.0680 30,140 -0.00(-2.72%)
Mar 08, 2023 0.0654 0.0699 0.0654 0.0699 58,505 +0.00(+5.91%)
Mar 07, 2023 0.0660 0.0660 0.0653 0.0660 23,600 +0.00(+0.00%)
Mar 06, 2023 0.0697 0.0700 0.0585 0.0660 115,641 -0.00(-3.93%)
Mar 03, 2023 0.0765 0.0765 0.0657 0.0687 72,364 -0.00(-2.00%)
Mar 02, 2023 0.0845 0.0860 0.0701 0.0701 54,004 -0.01(-7.64%)
Mar 01, 2023 0.0759 0.0845 0.0759 0.0759 1,200 +0.01(+8.27%)
Feb 27, 2023 0.0701 0 +0.00(+0.14%)
Feb 24, 2023 0.0860 0.0860 0.0700 0.0700 36,379 -0.01(-6.79%)
Feb 23, 2023 0.0860 0.0860 0.0751 0.0751 9,410 -0.00(-6.13%)
Feb 21, 2023 0.0800 40 -0.01(-6.87%)
Feb 17, 2023 0.0859 0.0859 0.0859 0.0859 100 +0.01(+7.24%)
Feb 16, 2023 0.0799 0.0839 0.0750 0.0801 138,558 +0.01(+6.66%)
Feb 15, 2023 0.0990 0.0997 0.0710 0.0751 254,724 -0.02(-23.91%)
Feb 14, 2023 0.0923 0.0996 0.0880 0.0987 24,630 +0.00(+1.23%)
Feb 13, 2023 0.1000 0.1000 0.0815 0.0975 100,124 -0.00(-2.40%)
Feb 10, 2023 0.1020 0.1090 0.0970 0.0999 55,500 +0.00(+2.88%)
Feb 09, 2023 0.1139 0.1139 0.0971 0.0971 9,900 -0.02(-14.75%)
Feb 08, 2023 0.1011 0.1140 0.1000 0.1139 8,324 +0.01(+13.90%)
Feb 07, 2023 0.1037 0.1037 0.0978 0.1000 27,300 -0.01(-8.26%)
Feb 06, 2023 0.1034 0.1100 0.1001 0.1090 73,426 -0.01(-5.22%)
Feb 03, 2023 0.1111 0.1175 0.0983 0.1150 194,301 +0.00(+2.68%)
Feb 02, 2023 0.1121 0.1288 0.1100 0.1120 309,175 -0.02(-16.10%)
Feb 01, 2023 0.0987 0.1335 0.0905 0.1335 48,964 +0.01(+11.62%)
Jan 31, 2023 0.1185 0.1299 0.1040 0.1196 239,500 -0.01(-4.01%)
Jan 30, 2023 0.1200 0.1300 0.1200 0.1246 86,549 -0.01(-4.15%)
Jan 27, 2023 0.1224 0.1300 0.1192 0.1300 79,897 +0.01(+7.26%)
Jan 26, 2023 0.1203 0.1212 0.1150 0.1212 64,917 -0.00(-0.57%)
Jan 25, 2023 0.1020 0.1288 0.1020 0.1219 70,710 +0.00(+1.58%)
Jan 24, 2023 0.1200 0.1290 0.1200 0.1200 19,955 -0.01(-6.98%)
Jan 23, 2023 0.1300 0.1300 0.1290 0.1290 12,354 -0.00(-1.90%)
Jan 20, 2023 0.1088 0.1335 0.0920 0.1315 419,296 +0.03(+31.50%)
Jan 19, 2023 0.1186 0.1186 0.0961 0.1000 26,700 -0.01(-9.09%)
Jan 18, 2023 0.1060 0.1100 0.1060 0.1100 12,000 -0.01(-8.94%)
Jan 17, 2023 0.1021 0.1210 0.0923 0.1208 81,751 +0.00(+2.81%)
Jan 13, 2023 0.1120 0.1175 0.1120 0.1175 1,966 +0.00(+4.17%)
Jan 12, 2023 0.1100 0.1169 0.1045 0.1128 6,679 -0.01(-7.62%)
Jan 10, 2023 0.1221 0 -0.00(-0.73%)
Jan 09, 2023 0.1066 0.1349 0.1066 0.1230 1,641 -0.01(-4.58%)
Jan 06, 2023 0.1075 0.1289 0.1045 0.1289 9,052 +0.00(+0.00%)
Jan 04, 2023 0.1289 50 +0.01(+7.42%)
Jan 03, 2023 0.1200 0.1200 0.1070 0.1200 17,200 +0.01(+5.73%)
Dec 30, 2022 0.1045 0.1200 0.1045 0.1135 27,949 +0.00(+3.65%)
Dec 29, 2022 0.1116 0.1116 0.1081 0.1095 5,260 -0.01(-7.83%)
Dec 28, 2022 0.1045 0.1295 0.1045 0.1188 100,402 +0.01(+13.25%)
Dec 27, 2022 0.1200 0.1200 0.1045 0.1049 42,206 -0.03(-23.99%)
Dec 23, 2022 0.1200 0.1380 0.1200 0.1380 10,266 +0.00(+0.00%)
Dec 22, 2022 0.1300 0.1380 0.1087 0.1380 4,866 +0.01(+6.15%)
Dec 21, 2022 0.1088 0.1300 0.1088 0.1300 10,432 +0.00(+1.56%)
Dec 20, 2022 0.1183 0.1474 0.1088 0.1280 85,479 -0.02(-12.39%)
Dec 16, 2022 0.1461 99 -0.00(-0.88%)
Dec 15, 2022 0.1190 0.1474 0.1190 0.1474 2,000 +0.00(+0.34%)
Dec 14, 2022 0.1160 0.1469 0.1160 0.1469 6,848 +0.01(+6.37%)
Dec 13, 2022 0.1369 0.1495 0.1299 0.1381 121,736 +0.02(+14.89%)
Dec 12, 2022 0.1201 0.1279 0.1110 0.1202 22,755 +0.00(+0.17%)
Dec 09, 2022 0.1110 0.1200 0.1110 0.1200 1,038 +0.00(+0.00%)
Dec 08, 2022 0.1394 0.1395 0.1200 0.1200 29,865 +0.00(+1.61%)
Dec 07, 2022 0.1251 0.1251 0.1181 0.1181 400 -0.03(-18.83%)
Dec 06, 2022 0.1455 0.1455 0.1455 0.1455 779 +0.02(+11.92%)
Dec 05, 2022 0.1260 0.1300 0.1045 0.1300 131,723 +0.01(+5.78%)
Dec 02, 2022 0.1300 0.1300 0.1229 0.1229 17,548 -0.02(-14.65%)
Dec 01, 2022 0.1460 0.1490 0.1330 0.1440 27,560 +0.02(+15.20%)
Nov 30, 2022 0.1299 0.1360 0.1094 0.1250 176,759 -0.01(-9.09%)
Nov 29, 2022 0.1210 0.1440 0.1210 0.1375 6,464 +0.02(+13.64%)
Nov 28, 2022 0.1350 0.1350 0.1210 0.1210 23,555 -0.02(-16.55%)
Nov 25, 2022 0.1450 0.1450 0.1350 0.1450 9,175 -0.01(-3.33%)
Nov 23, 2022 0.1488 0.1500 0.1370 0.1500 21,160 +0.00(+0.67%)
Nov 22, 2022 0.1475 0.1490 0.1208 0.1490 7,100 -0.00(-0.67%)
Nov 21, 2022 0.1370 0.1565 0.1206 0.1500 135,363 -0.01(-4.15%)
Nov 18, 2022 0.1490 0.1565 0.1361 0.1565 110,988 +0.02(+12.59%)
Nov 17, 2022 0.1849 0.1849 0.1304 0.1390 115,226 -0.05(-26.65%)
Nov 16, 2022 0.1676 0.1899 0.1675 0.1895 16,561 -0.00(-1.30%)
Nov 15, 2022 0.1610 0.1928 0.1537 0.1920 60,385 -0.00(-0.47%)
Nov 14, 2022 0.1612 0.1929 0.1611 0.1929 11,303 +0.03(+20.56%)
Nov 11, 2022 0.1511 0.1929 0.1511 0.1600 46,710 -0.03(-17.10%)
Nov 10, 2022 0.1795 0.2080 0.1795 0.1930 5,484 -0.01(-6.31%)
Nov 09, 2022 0.1902 0.2095 0.1510 0.2060 30,600 -0.01(-3.29%)
Nov 08, 2022 0.1700 0.2134 0.1605 0.2130 59,476 +0.02(+9.23%)
Nov 07, 2022 0.1690 0.2170 0.1680 0.1950 21,526 -0.01(-2.50%)
Nov 04, 2022 0.1940 0.2000 0.1900 0.2000 28,767 +0.01(+3.09%)
Nov 03, 2022 0.1660 0.2000 0.1660 0.1940 9,474 -0.01(-3.00%)
Nov 02, 2022 0.1905 0.2000 0.1800 0.2000 56,089 +0.00(+0.00%)
Nov 01, 2022 0.2000 0.2000 0.2000 0.2000 695 -0.01(-4.26%)
Oct 31, 2022 0.2089 0.2089 0.2089 0.2089 1,406 +0.00(+0.10%)
Oct 28, 2022 0.1947 0.2089 0.1900 0.2087 10,634 +0.02(+9.84%)
Oct 27, 2022 0.2065 0.2065 0.1900 0.1900 30,758 -0.02(-7.99%)
Oct 26, 2022 0.2000 0.2065 0.2000 0.2065 38,100 -0.01(-3.73%)
Oct 25, 2022 0.2010 0.2145 0.2010 0.2145 5,100 +0.00(+0.00%)
Oct 24, 2022 0.2150 0.2150 0.2000 0.2145 2,600 -0.01(-2.50%)
Oct 21, 2022 0.1610 0.2380 0.1610 0.2200 58,166 +0.03(+15.79%)
Oct 20, 2022 0.2080 0.2100 0.1900 0.1900 25,899 +0.01(+4.91%)
Oct 19, 2022 0.2090 0.2090 0.1613 0.1811 18,136 -0.03(-13.35%)
Oct 18, 2022 0.1957 0.2090 0.1850 0.2090 15,178 +0.01(+4.50%)
Oct 17, 2022 0.2050 0.2050 0.1755 0.2000 25,214 -0.01(-4.53%)
Oct 14, 2022 0.2095 0.2095 0.1953 0.2095 1,548 +0.01(+2.85%)
Oct 13, 2022 0.2000 0.2290 0.1842 0.2037 44,700 +0.00(+1.85%)
Oct 12, 2022 0.2000 0.2000 0.1805 0.2000 44,377 -0.01(-4.76%)
Oct 11, 2022 0.1916 0.2100 0.1916 0.2100 3,946 +0.02(+9.66%)
Oct 10, 2022 0.1905 0.2195 0.1905 0.1915 9,060 -0.01(-4.25%)
Oct 07, 2022 0.2400 0.2500 0.1900 0.2000 267,266 -0.02(-11.11%)
Oct 06, 2022 0.1978 0.2400 0.1978 0.2250 134,325 +0.04(+21.69%)
Oct 05, 2022 0.2100 0.2100 0.1800 0.1849 31,100 -0.03(-11.95%)
Oct 04, 2022 0.1995 0.2100 0.1810 0.2100 38,123 +0.04(+23.31%)
Oct 03, 2022 0.1605 0.1990 0.1605 0.1703 8,100 -0.03(-14.81%)
Sep 30, 2022 0.1800 0.1999 0.1633 0.1999 24,944 -0.03(-11.94%)
Sep 29, 2022 0.1833 0.2295 0.1815 0.2270 22,000 -0.00(-1.09%)
Sep 28, 2022 0.1816 0.2295 0.1816 0.2295 6,184 +0.00(+0.00%)
Sep 27, 2022 0.1959 0.2295 0.1959 0.2295 1,147 +0.00(+0.00%)
Sep 26, 2022 0.2295 0.2295 0.2295 0.2295 1,005 +0.02(+11.79%)
Sep 23, 2022 0.1955 0.2200 0.1810 0.2053 8,400 +0.01(+2.65%)
Sep 22, 2022 0.2005 0.2295 0.2000 0.2000 11,560 -0.03(-12.85%)
Sep 21, 2022 0.2200 0.2295 0.2045 0.2295 31,500 +0.01(+6.20%)
Sep 20, 2022 0.2100 0.2300 0.1877 0.2161 20,940 +0.03(+15.07%)
Sep 19, 2022 0.2100 0.2100 0.1878 0.1878 51,382 -0.03(-15.02%)
Sep 16, 2022 0.2354 0.2354 0.2210 0.2210 3,450 -0.01(-4.74%)
Sep 15, 2022 0.2895 0.2895 0.2320 0.2320 18,145 -0.05(-17.14%)
Sep 14, 2022 0.2460 0.2800 0.2460 0.2800 2,185 -0.01(-3.28%)
Sep 13, 2022 0.2685 0.2940 0.2460 0.2895 10,602 -0.01(-1.86%)
Sep 12, 2022 0.2950 0.2950 0.2950 0.2950 215 -0.01(-1.67%)
Sep 09, 2022 0.2511 0.3140 0.2320 0.3000 5,202 -0.01(-4.46%)
Sep 08, 2022 0.2550 0.3140 0.2450 0.3140 36,752 +0.00(+0.96%)
Sep 06, 2022 0.3110 80 +0.00(+0.65%)
Sep 01, 2022 0.3090 51 +0.03(+10.36%)
Aug 31, 2022 0.3000 0.3000 0.2800 0.2800 16,707 -0.01(-2.44%)
Aug 30, 2022 0.3000 0.3295 0.2670 0.2870 49,024 -0.01(-4.17%)
Aug 29, 2022 0.2995 0.2995 0.2423 0.2995 5,848 +0.05(+19.80%)
Aug 26, 2022 0.3195 0.3195 0.2500 0.2500 5,080 -0.05(-16.67%)
Aug 25, 2022 0.2995 0.3000 0.2995 0.3000 12,231 +0.00(+0.17%)
Aug 24, 2022 0.2398 0.2995 0.2301 0.2995 43,301 +0.05(+20.04%)
Aug 23, 2022 0.2350 0.2500 0.2325 0.2495 51,680 -0.05(-16.67%)
Aug 22, 2022 0.2994 0.2994 0.2300 0.2994 39,016 +0.01(+5.05%)
Aug 19, 2022 0.2602 0.2890 0.2602 0.2850 55,659 +0.01(+3.64%)
Aug 18, 2022 0.2845 0.2890 0.2601 0.2750 18,329 +0.01(+3.97%)
Aug 16, 2022 0.2645 80 +0.02(+7.74%)
Aug 15, 2022 0.2010 0.2611 0.2010 0.2455 646 +0.03(+11.54%)
Aug 12, 2022 0.2255 0.2640 0.2005 0.2201 22,816 -0.05(-18.15%)
Aug 11, 2022 0.2480 0.2689 0.2480 0.2689 655 +0.00(+0.00%)
Aug 10, 2022 0.2595 0.2695 0.2473 0.2689 15,500 +0.02(+7.56%)
Aug 09, 2022 0.2595 0.2595 0.2455 0.2500 45,021 +0.00(+0.00%)
Aug 08, 2022 0.2595 0.2595 0.2405 0.2500 25,801 +0.00(+1.63%)
Aug 05, 2022 0.2595 0.2600 0.2356 0.2460 23,180 -0.01(-5.38%)
Aug 04, 2022 0.2600 0.2600 0.2340 0.2600 14,657 -0.01(-3.53%)
Aug 02, 2022 0.2695 18 +0.02(+7.80%)
Aug 01, 2022 0.2695 0.2695 0.2500 0.2500 20,900 -0.02(-7.24%)
Jul 29, 2022 0.2695 0.2695 0.2600 0.2695 3,254 +0.02(+7.80%)
Jul 28, 2022 0.2495 0.2500 0.2255 0.2500 14,334 +0.00(+0.20%)
Jul 27, 2022 0.2495 0.2495 0.2010 0.2495 23,249 +0.00(+0.00%)
Jul 26, 2022 0.2253 0.2495 0.2110 0.2495 5,390 +0.00(+0.00%)
Jul 25, 2022 0.2225 0.2495 0.2225 0.2495 18,953 +0.00(+0.00%)
Jul 22, 2022 0.2689 0.2689 0.1917 0.2495 101,915 -0.02(-6.90%)
Jul 20, 2022 0.2680 0 +0.00(+0.00%)
Jul 19, 2022 0.2370 0.2680 0.2370 0.2680 659 +0.00(+0.00%)
Jul 18, 2022 0.2500 0.2695 0.2199 0.2680 12,900 -0.00(-0.56%)
Jul 15, 2022 0.2405 0.2695 0.2405 0.2695 1,119 +0.00(+0.00%)
Jul 14, 2022 0.2695 0.2695 0.2695 0.2695 3,000 -0.01(-3.58%)
Jul 13, 2022 0.2795 0.2795 0.2110 0.2795 6,797 +0.00(+1.64%)
Jul 12, 2022 0.2500 0.2750 0.2500 0.2750 5,098 -0.00(-1.61%)
Jul 11, 2022 0.2795 0.2795 0.2110 0.2795 6,500 +0.00(+1.64%)
Jul 08, 2022 0.2555 0.2750 0.2555 0.2750 5,116 +0.01(+1.85%)
Jul 07, 2022 0.2670 0.2700 0.2670 0.2700 5,419 +0.01(+4.25%)
Jul 06, 2022 0.2111 0.2795 0.2100 0.2590 17,700 +0.01(+3.60%)
Jul 05, 2022 0.2641 0.2795 0.2081 0.2500 16,150 -0.02(-6.89%)
Jul 01, 2022 0.2592 0.2795 0.2505 0.2685 15,106 -0.02(-7.25%)
Jun 30, 2022 0.2499 0.2895 0.1988 0.2895 34,716 +0.04(+15.85%)
Jun 29, 2022 0.2499 0.2499 0.2300 0.2499 5,900 +0.03(+13.59%)
Jun 28, 2022 0.2101 0.2693 0.2101 0.2200 26,213 +0.03(+15.79%)
Jun 27, 2022 0.2100 0.2100 0.1810 0.1900 9,465 -0.02(-9.52%)
Jun 24, 2022 0.2100 0.2100 0.2100 0.2100 3,671 +0.01(+5.00%)
Jun 23, 2022 0.2000 0.2000 0.2000 0.2000 16,550 +0.00(+0.00%)
Jun 22, 2022 0.2889 0.2889 0.2000 0.2000 24,209 +0.00(+0.00%)
Jun 21, 2022 0.1994 0.2050 0.1801 0.2000 41,900 +0.01(+3.57%)
Jun 17, 2022 0.1800 0.1995 0.1415 0.1931 34,919 -0.00(-1.83%)
Jun 15, 2022 0.1967 43 -0.00(-1.35%)
Jun 14, 2022 0.1600 0.1994 0.1600 0.1994 4,344 -0.00(-0.05%)
Jun 13, 2022 0.1800 0.1995 0.1415 0.1995 32,755 +0.02(+9.74%)
Jun 10, 2022 0.1820 0.1892 0.1700 0.1818 50,520 -0.02(-8.87%)
Jun 09, 2022 0.1825 0.1995 0.1825 0.1995 11,500 -0.00(-2.44%)
Jun 08, 2022 0.2000 0.2045 0.1760 0.2045 35,919 +0.00(+2.25%)
Jun 07, 2022 0.1580 0.2100 0.1580 0.2000 47,077 -0.00(-0.50%)
Jun 06, 2022 0.2000 0.2200 0.2000 0.2010 44,540 +0.00(+0.50%)
Jun 03, 2022 0.2095 0.2095 0.1840 0.2000 11,749 -0.00(-2.34%)
Jun 02, 2022 0.2000 0.2095 0.2000 0.2048 8,751 -0.01(-5.97%)
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.