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

Mj Holdings Inc (OP: MJNE )

0.0077 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 13, 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 (%)
Jun 28, 2019 0.5150 0.5350 0.5150 0.5350 700 +0.00(+0.00%)
Jun 27, 2019 0.5398 0.5500 0.4900 0.5350 26,032 -0.01(-2.71%)
Jun 26, 2019 0.5150 0.5499 0.5100 0.5499 6,093 +0.02(+3.75%)
Jun 25, 2019 0.5700 0.6000 0.5000 0.5300 30,390 +0.00(+0.00%)
Jun 24, 2019 0.5346 0.5500 0.5000 0.5300 35,942 +0.02(+3.92%)
Jun 21, 2019 0.5076 0.5176 0.5022 0.5100 13,000 -0.01(-1.45%)
Jun 20, 2019 0.5175 0.5175 0.4831 0.5175 7,610 +0.00(+0.00%)
Jun 19, 2019 0.4840 0.5297 0.4840 0.5175 9,217 -0.00(-0.44%)
Jun 18, 2019 0.4500 0.5300 0.4500 0.5198 13,393 +0.00(+0.35%)
Jun 17, 2019 0.5300 0.5300 0.5128 0.5180 1,591 -0.01(-2.26%)
Jun 14, 2019 0.5000 0.5500 0.4930 0.5300 75,700 +0.02(+3.92%)
Jun 13, 2019 0.5200 0.5200 0.4805 0.5100 19,015 -0.01(-1.92%)
Jun 12, 2019 0.4850 0.5400 0.4850 0.5200 22,835 +0.01(+1.96%)
Jun 11, 2019 0.5350 0.5350 0.4600 0.5100 27,121 -0.01(-1.92%)
Jun 10, 2019 0.5500 0.5500 0.4700 0.5200 32,001 -0.01(-1.89%)
Jun 07, 2019 0.4500 0.5400 0.4500 0.5300 9,500 -0.02(-3.64%)
Jun 06, 2019 0.4900 0.5500 0.4721 0.5500 74,249 +0.00(+0.00%)
Jun 05, 2019 0.5100 0.5500 0.5100 0.5500 8,082 +0.01(+1.87%)
Jun 04, 2019 0.4900 0.5500 0.4900 0.5399 12,134 -0.01(-1.84%)
Jun 03, 2019 0.4800 0.5590 0.4800 0.5500 37,492 +0.02(+2.80%)
May 31, 2019 0.4500 0.5590 0.4500 0.5350 80,200 -0.02(-2.73%)
May 30, 2019 0.5005 0.5500 0.5000 0.5500 18,791 +0.00(+0.00%)
May 29, 2019 0.6000 0.6000 0.5150 0.5500 33,190 -0.01(-1.79%)
May 28, 2019 0.4998 0.5600 0.4998 0.5600 14,030 +0.00(+0.00%)
May 24, 2019 0.5599 0.5699 0.5081 0.5600 3,000 -0.00(-0.60%)
May 23, 2019 0.5634 0.5634 0.4775 0.5634 50,799 +0.00(+0.61%)
May 22, 2019 0.5300 0.5750 0.5250 0.5600 12,007 -0.01(-1.75%)
May 21, 2019 0.6400 0.6400 0.5200 0.5700 14,813 -0.07(-11.55%)
May 20, 2019 0.5000 0.6444 0.5000 0.6444 38,419 +0.14(+28.88%)
May 17, 2019 0.6000 0.6000 0.5000 0.5000 55,700 -0.02(-4.21%)
May 16, 2019 0.5200 0.5378 0.4785 0.5220 142,765 -0.02(-3.33%)
May 15, 2019 0.5810 0.5810 0.4500 0.5400 156,212 -0.05(-8.47%)
May 14, 2019 0.6000 0.6000 0.5800 0.5900 36,788 -0.02(-3.28%)
May 13, 2019 0.6000 0.6500 0.5800 0.6100 77,026 -0.01(-1.61%)
May 10, 2019 0.6700 0.6700 0.5999 0.6200 65,100 -0.02(-3.13%)
May 09, 2019 0.6500 0.6700 0.6250 0.6400 63,822 +0.00(+0.00%)
May 08, 2019 0.6600 0.6700 0.6300 0.6400 77,065 -0.05(-7.33%)
May 07, 2019 0.6300 0.7050 0.6300 0.6906 37,293 +0.05(+7.91%)
May 06, 2019 0.6700 0.6700 0.6205 0.6400 44,335 -0.05(-6.57%)
May 03, 2019 0.7100 0.7152 0.6210 0.6850 48,700 -0.00(-0.71%)
May 02, 2019 0.6605 0.7000 0.6580 0.6899 81,020 +0.02(+3.28%)
May 01, 2019 0.6700 0.6800 0.6610 0.6680 59,845 -0.02(-3.17%)
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%)
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.