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 +0.0020 (+33.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Jan 31, 2018 2.760 3.094 2.690 2.690 4,957 -0.00(-0.00%)
Jan 30, 2018 2.800 3.150 2.690 2.690 8,371 -0.16(-5.61%)
Jan 29, 2018 2.660 3.470 2.121 2.850 13,444 -0.62(-17.87%)
Jan 26, 2018 3.540 4.240 2.480 3.470 39,769 -0.03(-0.86%)
Jan 25, 2018 3.600 4.100 3.250 3.500 10,524 -0.10(-2.78%)
Jan 24, 2018 3.940 4.150 3.600 3.600 16,084 -0.34(-8.63%)
Jan 23, 2018 4.200 4.450 3.940 3.940 12,073 -0.06(-1.50%)
Jan 22, 2018 3.800 4.000 3.500 4.000 15,082 +0.20(+5.27%)
Jan 19, 2018 3.730 3.950 3.730 3.800 2,687 +0.07(+1.87%)
Jan 18, 2018 3.850 3.950 3.730 3.730 7,147 -0.32(-7.90%)
Jan 17, 2018 4.069 4.450 3.840 4.050 15,168 -0.05(-1.22%)
Jan 16, 2018 3.510 4.700 3.510 4.100 88,163 +0.45(+12.33%)
Jan 12, 2018 3.650 3.650 3.650 0 -1.94(-34.70%)
Jan 11, 2018 6.040 6.514 5.560 5.590 18,848 -0.55(-9.03%)
Jan 10, 2018 5.940 7.000 5.940 6.145 45,962 +0.33(+5.77%)
Jan 09, 2018 5.850 7.080 5.300 5.810 68,771 +0.76(+15.05%)
Jan 08, 2018 4.490 6.270 4.490 5.050 36,938 +0.40(+8.60%)
Jan 05, 2018 5.100 5.701 4.030 4.650 70,107 -1.12(-19.41%)
Jan 04, 2018 7.200 8.500 4.700 5.770 67,514 -2.23(-27.88%)
Jan 03, 2018 5.000 8.000 5.000 8.000 77,804 +3.02(+60.64%)
Jan 02, 2018 4.200 5.250 4.200 4.980 26,736 +1.03(+26.08%)
Dec 29, 2017 3.950 3.950 3.950 0 +0.90(+29.51%)
Dec 28, 2017 2.800 3.050 2.800 3.050 10,501 +0.03(+1.14%)
Dec 27, 2017 2.700 3.100 2.700 3.015 13,024 +0.32(+11.69%)
Dec 26, 2017 2.500 3.080 2.500 2.700 10,737 +0.30(+12.41%)
Dec 22, 2017 2.290 2.914 2.000 2.402 17,690 +0.10(+4.43%)
Dec 21, 2017 3.100 3.140 2.200 2.300 27,585 -0.84(-26.75%)
Dec 20, 2017 3.150 3.200 3.100 3.140 9,209 +0.03(+0.96%)
Dec 19, 2017 2.700 3.290 2.600 3.110 33,778 +0.80(+34.63%)
Dec 18, 2017 3.700 5.080 1.510 2.310 69,041 -1.79(-43.66%)
Dec 15, 2017 3.000 4.760 3.000 4.100 44,076 +1.20(+41.38%)
Dec 14, 2017 1.710 3.500 1.710 2.900 47,673 +1.21(+71.60%)
Dec 13, 2017 1.500 1.690 1.390 1.690 9,210 +0.29(+20.71%)
Dec 12, 2017 1.650 1.900 1.250 1.400 27,005 -0.30(-17.65%)
Dec 11, 2017 1.380 1.900 1.220 1.700 47,467 +0.48(+39.34%)
Dec 08, 2017 1.100 1.400 1.091 1.220 14,972 +0.16(+15.09%)
Dec 07, 2017 1.100 1.100 1.000 1.060 1,440 +0.01(+0.95%)
Dec 06, 2017 1.050 1.050 1.050 1.050 754 -0.02(-1.87%)
Dec 05, 2017 0.9400 1.100 0.9400 1.070 8,059 +0.13(+13.83%)
Dec 04, 2017 1.100 0.9400 0.9400 16,483 -0.01(-0.53%)
Dec 01, 2017 0.9484 0.9535 0.9450 0.9450 1,046 +0.01(+0.53%)
Nov 30, 2017 0.9400 0.9400 0.9400 0.9400 1,100 +0.02(+1.85%)
Nov 29, 2017 0.9229 0.9229 0.9229 0.9229 1,125 -0.02(-1.82%)
Nov 28, 2017 0.9148 1.000 0.9100 0.9400 34,156 -0.06(-5.92%)
Nov 27, 2017 1.030 1.030 0.9010 0.9992 2,705 -0.03(-2.99%)
Nov 24, 2017 1.030 1.030 1.017 1.030 1,025 +0.03(+3.00%)
Nov 22, 2017 1.020 1.060 0.9100 1.000 12,884 +0.10(+11.11%)
Nov 21, 2017 0.8700 1.060 0.8500 0.9000 6,431 +0.01(+1.47%)
Nov 20, 2017 1.050 1.050 0.8870 0.8870 24,934 -0.15(-14.71%)
Nov 17, 2017 1.040 1.050 0.8700 1.040 15,588 +0.05(+5.37%)
Nov 16, 2017 1.000 1.040 0.9870 0.9870 8,860 +0.05(+5.00%)
Nov 15, 2017 0.9900 1.000 0.9400 0.9400 8,137 -0.03(-3.08%)
Nov 14, 2017 0.8600 0.9699 0.8600 0.9699 7,585 +0.12(+14.11%)
Nov 13, 2017 0.9800 0.9800 0.8500 0.8500 8,808 -0.01(-1.16%)
Nov 10, 2017 0.9800 0.9800 0.7200 0.8600 8,930 +0.23(+36.08%)
Nov 09, 2017 0.6320 0.6320 0.6320 0.6320 109 +0.00(+0.30%)
Nov 08, 2017 0.8297 0.8297 0.6301 0.6301 3,500 +0.01(+0.82%)
Nov 07, 2017 0.8400 0.8400 0.6250 0.6250 4,211 -0.22(-26.47%)
Nov 06, 2017 0.8779 0.9479 0.6347 0.8500 9,961 +0.10(+13.18%)
Nov 03, 2017 0.6120 0.7510 0.6120 0.7510 11,503 +0.10(+15.36%)
Nov 02, 2017 0.7100 0.7200 0.6470 0.6510 17,862 -0.05(-7.00%)
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.