Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mj Holdings Inc (OP: MJNE )

0.0045 +0.0003 (+7.14%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 1, 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 (%)
Apr 30, 2019 0.7300 0.7300 0.6781 0.6899 118,589 -0.06(-8.01%)
Apr 29, 2019 0.6700 0.7500 0.6700 0.7500 54,946 +0.00(+0.00%)
Apr 26, 2019 0.7500 0.7800 0.6605 0.7500 77,400 -0.03(-3.85%)
Apr 25, 2019 0.7950 0.8000 0.7513 0.7800 37,147 -0.02(-2.50%)
Apr 24, 2019 0.7710 0.8302 0.7710 0.8000 81,536 -0.01(-1.23%)
Apr 23, 2019 0.8302 0.8302 0.7756 0.8100 49,844 -0.01(-0.63%)
Apr 22, 2019 0.8799 0.8799 0.8011 0.8151 56,858 -0.03(-4.11%)
Apr 18, 2019 0.8800 0.8800 0.8010 0.8500 186,300 +0.03(+3.66%)
Apr 17, 2019 0.7795 0.8800 0.7705 0.8200 186,118 +0.05(+6.49%)
Apr 16, 2019 0.8800 0.8800 0.7500 0.7700 66,326 -0.02(-2.52%)
Apr 15, 2019 0.7800 0.8300 0.7600 0.7899 55,474 -0.04(-4.83%)
Apr 12, 2019 0.7700 0.8400 0.7700 0.8300 53,200 -0.01(-1.19%)
Apr 11, 2019 0.8500 0.8500 0.8000 0.8400 58,101 -0.01(-1.18%)
Apr 10, 2019 0.8500 0.8749 0.8100 0.8500 45,379 +0.00(+0.00%)
Apr 09, 2019 0.8450 0.9100 0.8200 0.8500 26,482 -0.02(-2.30%)
Apr 08, 2019 0.9600 1.000 0.8100 0.8700 139,345 -0.09(-9.37%)
Apr 05, 2019 0.8800 1.010 0.8800 0.9600 282,900 +0.09(+10.37%)
Apr 04, 2019 0.8200 0.8990 0.8000 0.8698 152,907 +0.07(+8.72%)
Apr 03, 2019 0.7800 0.8200 0.7201 0.8000 59,715 +0.03(+3.90%)
Apr 02, 2019 0.8400 0.8400 0.7500 0.7700 33,253 -0.04(-4.94%)
Apr 01, 2019 0.8025 0.8500 0.7201 0.8100 155,615 +0.05(+6.58%)
Mar 29, 2019 0.7400 0.7800 0.7006 0.7600 38,900 +0.05(+7.04%)
Mar 28, 2019 0.7551 0.7551 0.6900 0.7100 24,538 +0.01(+1.43%)
Mar 27, 2019 0.6650 0.7400 0.6650 0.7000 18,722 +0.00(+0.14%)
Mar 26, 2019 0.8300 0.8300 0.6850 0.6990 18,311 +0.01(+2.04%)
Mar 25, 2019 0.6810 0.7600 0.6810 0.6850 36,018 -0.05(-7.43%)
Mar 22, 2019 0.7101 0.8300 0.6810 0.7400 93,100 -0.01(-1.66%)
Mar 21, 2019 0.6801 0.7950 0.6801 0.7525 42,069 +0.01(+1.69%)
Mar 20, 2019 0.6950 0.7400 0.6950 0.7400 9,498 -0.02(-2.63%)
Mar 19, 2019 0.8300 0.8300 0.7150 0.7600 51,069 -0.02(-1.94%)
Mar 18, 2019 0.6800 0.7900 0.6700 0.7750 102,551 +0.09(+12.32%)
Mar 15, 2019 0.6800 0.7200 0.6700 0.6900 15,800 +0.02(+2.99%)
Mar 14, 2019 0.6700 0.7100 0.6700 0.6700 24,147 -0.04(-5.63%)
Mar 13, 2019 0.7700 0.7700 0.6600 0.7100 37,837 -0.06(-7.79%)
Mar 12, 2019 0.8500 0.8500 0.7000 0.7700 28,185 +0.02(+2.67%)
Mar 11, 2019 0.7700 0.7900 0.6610 0.7500 40,089 +0.03(+4.17%)
Mar 08, 2019 0.7400 0.7400 0.7000 0.7200 21,300 -0.03(-4.00%)
Mar 07, 2019 0.6522 0.7599 0.6522 0.7500 23,189 -0.01(-1.30%)
Mar 06, 2019 0.7500 0.7700 0.7150 0.7599 52,146 +0.02(+2.69%)
Mar 05, 2019 0.8000 0.8000 0.7200 0.7400 20,135 -0.01(-1.33%)
Mar 04, 2019 0.7600 0.8000 0.7210 0.7500 50,733 -0.01(-1.32%)
Mar 01, 2019 0.7310 0.8100 0.7310 0.7600 25,700 -0.03(-3.80%)
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%)
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.