Doja Cannabis Company Ltd (OP: DJACF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	1.115	1.130	1.050	1.070	194,134	-0.05(-4.46%)
May 30, 2018	1.130	1.160	1.109	1.120	175,104	+0.01(+0.90%)
May 29, 2018	1.159	1.190	1.110	1.110	210,852	-0.05(-4.47%)
May 25, 2018		1.162	1.162	1.162	0	-0.01(-1.11%)
May 24, 2018	1.200	1.210	1.150	1.175	312,062	-0.01(-0.94%)
May 23, 2018	1.260	1.270	1.160	1.186	268,409	-0.07(-5.62%)
May 22, 2018	1.331	1.370	1.210	1.257	619,898	-0.15(-10.87%)
May 21, 2018	1.260	1.480	1.260	1.410	1,008,984	+0.21(+17.55%)
May 18, 2018	1.140	1.270	1.100	1.199	1,826,959	+0.10(+9.01%)
May 17, 2018	1.132	1.132	1.064	1.100	279,899	+0.00(+0.03%)
May 16, 2018	1.140	1.140	1.100	1.100	73,611	-0.02(-1.79%)
May 15, 2018	1.189	1.200	1.110	1.120	108,179	-0.06(-5.08%)
May 14, 2018	1.258	1.330	1.180	1.180	198,528	-0.07(-5.83%)
May 11, 2018	1.277	1.300	1.210	1.253	117,883	-0.05(-3.61%)
May 10, 2018	1.179	1.300	1.173	1.300	129,869	+0.14(+12.07%)
May 09, 2018	1.090	1.165	1.064	1.160	58,987	+0.08(+7.41%)
May 08, 2018	1.050	1.090	1.020	1.080	100,144	-0.01(-0.92%)
May 07, 2018	1.100	1.140	1.050	1.090	118,171	-0.02(-1.80%)
May 04, 2018	1.130	1.150	1.100	1.110	43,094	-0.06(-5.13%)
May 03, 2018	1.210	1.230	1.060	1.170	248,012	-0.04(-3.31%)
May 02, 2018	1.207	1.220	1.140	1.210	58,943	+0.04(+3.42%)
May 01, 2018	1.125	1.177	1.100	1.170	133,948	+0.07(+6.43%)
Apr 30, 2018	1.155	1.160	1.080	1.099	124,826	-0.06(-5.23%)
Apr 27, 2018	1.210	1.240	1.109	1.160	146,978	-0.05(-3.88%)
Apr 26, 2018	0.9600	1.290	0.9600	1.207	74,604	-0.04(-3.45%)
Apr 25, 2018	1.275	1.290	1.200	1.250	116,465	-0.01(-0.79%)
Apr 24, 2018	1.300	1.300	1.220	1.260	58,798	-0.02(-1.49%)
Apr 23, 2018	1.370	1.370	1.200	1.279	128,535	-0.02(-1.61%)
Apr 20, 2018	1.329	1.386	1.280	1.300	160,768	-0.04(-2.66%)
Apr 19, 2018	1.420	1.780	1.280	1.335	573,389	-0.08(-5.95%)
Apr 18, 2018	1.320	1.420	1.320	1.420	23,794	+0.10(+7.58%)
Apr 17, 2018	1.436	1.450	1.300	1.320	71,544	-0.12(-8.33%)
Apr 16, 2018	1.546	1.560	1.422	1.440	169,620	-0.05(-3.22%)
Apr 13, 2018	1.526	1.570	1.450	1.488	194,109	-0.03(-1.97%)
Apr 12, 2018	1.455	1.554	1.407	1.518	151,719	+0.07(+4.67%)
Apr 11, 2018	1.391	1.480	1.320	1.450	76,539	+0.04(+2.84%)
Apr 10, 2018	1.308	1.420	1.209	1.410	101,513	+0.10(+7.63%)
Apr 09, 2018	1.562	1.580	1.300	1.310	157,767	+0.00(+0.08%)
Apr 06, 2018	1.400	1.420	1.285	1.309	63,829	-0.11(-7.82%)
Apr 05, 2018	1.426	1.470	1.390	1.420	53,022	+0.02(+1.57%)
Apr 04, 2018	1.435	1.469	1.310	1.398	131,933	-0.08(-5.54%)
Apr 03, 2018	1.629	1.670	1.479	1.480	102,356	-0.13(-8.07%)
Apr 02, 2018	2.300	2.300	1.600	1.610	57,112	-0.07(-4.38%)
Mar 29, 2018		1.684	1.684	1.684	0	+0.05(+3.29%)
Mar 28, 2018	1.850	1.862	1.610	1.630	161,430	-0.18(-9.94%)
Mar 27, 2018	1.990	1.990	1.800	1.810	109,079	-0.16(-8.16%)
Mar 26, 2018	2.106	2.160	1.960	1.971	73,515	-0.06(-2.92%)
Mar 23, 2018	2.161	2.179	2.030	2.030	46,746	+0.02(+1.02%)
Mar 22, 2018	2.152	2.152	1.971	2.010	95,045	-0.14(-6.53%)
Mar 21, 2018	2.140	2.209	2.136	2.150	66,065	-0.01(-0.47%)
Mar 20, 2018	2.250	2.250	2.150	2.160	29,531	-0.04(-1.81%)
Mar 19, 2018	2.258	2.280	2.163	2.200	69,716	-0.00(-0.15%)
Mar 16, 2018	2.110	2.230	2.104	2.203	59,318	+0.08(+3.88%)
Mar 15, 2018	2.140	2.140	2.080	2.121	72,499	+0.01(+0.53%)
Mar 14, 2018	2.100	2.150	1.990	2.110	91,723	+0.05(+2.43%)
Mar 13, 2018	2.151	2.180	2.040	2.060	79,803	-0.09(-4.19%)
Mar 12, 2018	2.265	2.300	2.100	2.150	186,994	-0.15(-6.46%)
Mar 09, 2018	2.145	2.349	2.045	2.299	266,731	+0.20(+9.46%)
Mar 08, 2018	1.911	2.120	1.870	2.100	274,441	+0.21(+11.11%)
Mar 07, 2018	1.806	1.939	1.740	1.890	93,255	+0.09(+4.81%)
Mar 06, 2018	1.884	1.940	1.798	1.803	144,132	-0.03(-1.43%)
Mar 05, 2018	1.870	1.870	1.784	1.829	167,152	+0.08(+4.35%)
Mar 02, 2018	1.850	1.850	1.740	1.753	71,508	-0.04(-2.07%)

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.