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 (%)
Nov 30, 2020 0.1940 0.2190 0.1940 0.2189 145,016 +0.01(+6.78%)
Nov 27, 2020 0.1610 0.2100 0.1610 0.2050 54,600 +0.01(+7.61%)
Nov 25, 2020 0.2100 0.2100 0.1760 0.1905 56,500 -0.01(-4.75%)
Nov 24, 2020 0.1923 0.2100 0.1848 0.2000 46,153 +0.00(+0.00%)
Nov 23, 2020 0.2118 0.2118 0.1610 0.2000 156,960 -0.01(-2.91%)
Nov 20, 2020 0.1925 0.2185 0.1921 0.2060 75,700 +0.01(+3.00%)
Nov 19, 2020 0.1781 0.2000 0.1770 0.2000 77,869 +0.00(+0.00%)
Nov 18, 2020 0.1855 0.2000 0.1782 0.2000 15,367 +0.00(+1.01%)
Nov 17, 2020 0.1980 0.1980 0.1700 0.1980 171,728 +0.02(+8.49%)
Nov 16, 2020 0.1712 0.2000 0.1671 0.1825 107,073 +0.01(+6.66%)
Nov 13, 2020 0.1640 0.2000 0.1640 0.1711 46,000 -0.01(-6.25%)
Nov 12, 2020 0.1600 0.2180 0.1600 0.1825 100,915 +0.02(+14.06%)
Nov 11, 2020 0.1845 0.1845 0.1600 0.1600 284,434 -0.02(-10.16%)
Nov 10, 2020 0.1700 0.2052 0.1650 0.1781 126,453 -0.01(-6.21%)
Nov 09, 2020 0.1750 0.2190 0.1750 0.1899 81,891 -0.01(-5.05%)
Nov 06, 2020 0.1990 0.2189 0.1800 0.2000 258,100 +0.02(+11.11%)
Nov 05, 2020 0.1730 0.2200 0.1730 0.1800 120,443 +0.01(+5.88%)
Nov 04, 2020 0.1700 0.2000 0.1700 0.1700 126,033 -0.01(-5.56%)
Nov 03, 2020 0.2000 0.2095 0.1750 0.1800 85,208 +0.00(+0.00%)
Nov 02, 2020 0.1600 0.2200 0.1456 0.1800 172,646 +0.02(+12.50%)
Oct 30, 2020 0.1600 0.1600 0.1455 0.1600 6,700 +0.00(+0.63%)
Oct 29, 2020 0.1501 0.1590 0.1501 0.1590 4,310 -0.00(-0.63%)
Oct 28, 2020 0.1500 0.1600 0.1500 0.1600 48,350 +0.00(+0.00%)
Oct 27, 2020 0.1500 0.1600 0.1500 0.1600 43,730 +0.00(+0.00%)
Oct 26, 2020 0.1600 0.1600 0.1370 0.1600 60,910 +0.01(+3.23%)
Oct 23, 2020 0.1399 0.1550 0.1399 0.1550 125,500 +0.02(+18.96%)
Oct 22, 2020 0.1470 0.1549 0.1303 0.1303 43,371 -0.01(-9.32%)
Oct 21, 2020 0.1400 0.1475 0.1400 0.1437 64,775 +0.00(+2.64%)
Oct 20, 2020 0.1300 0.1525 0.1300 0.1400 115,528 +0.01(+7.28%)
Oct 19, 2020 0.1253 0.1500 0.1100 0.1305 1,448 -0.01(-6.79%)
Oct 16, 2020 0.1400 0.1400 0.1214 0.1400 12,000 -0.01(-6.67%)
Oct 15, 2020 0.1275 0.1500 0.1026 0.1500 63,750 +0.03(+26.05%)
Oct 14, 2020 0.1020 0.1499 0.1020 0.1190 7,722 -0.02(-12.76%)
Oct 13, 2020 0.1000 0.1500 0.1000 0.1364 64,313 +0.02(+13.67%)
Oct 12, 2020 0.1120 0.1337 0.1000 0.1200 24,088 -0.02(-13.61%)
Oct 09, 2020 0.1597 0.1598 0.1100 0.1389 52,800 +0.01(+6.85%)
Oct 08, 2020 0.1200 0.1400 0.1200 0.1300 30,582 +0.01(+8.33%)
Oct 07, 2020 0.1000 0.1300 0.1000 0.1200 39,292 -0.03(-19.95%)
Oct 06, 2020 0.1255 0.1499 0.0900 0.1499 33,337 +0.02(+11.87%)
Oct 05, 2020 0.1499 0.1499 0.1020 0.1340 4,874 -0.03(-16.20%)
Oct 02, 2020 0.1399 0.1599 0.0856 0.1599 61,800 +0.05(+41.76%)
Oct 01, 2020 0.1128 0.1128 0.1128 0.1128 1,400 -0.01(-6.00%)
Sep 30, 2020 0.1011 0.1399 0.0911 0.1200 6,202 -0.02(-14.29%)
Sep 29, 2020 0.1136 0.1400 0.0856 0.1400 3,948 +0.05(+60.92%)
Sep 28, 2020 0.1300 0.1300 0.0870 0.0870 53,770 -0.02(-20.91%)
Sep 25, 2020 0.1300 0.1400 0.1000 0.1100 32,600 -0.01(-8.33%)
Sep 24, 2020 0.1200 0.1200 0.1000 0.1200 11,500 +0.00(+0.00%)
Sep 23, 2020 0.1299 0.1299 0.1200 0.1200 700 -0.01(-4.00%)
Sep 22, 2020 0.1080 0.1250 0.1080 0.1250 3,234 +0.01(+6.20%)
Sep 21, 2020 0.1399 0.1399 0.1177 0.1177 2,909 -0.02(-15.87%)
Sep 18, 2020 0.1088 0.1400 0.0901 0.1399 69,600 +0.02(+21.65%)
Sep 17, 2020 0.0900 0.1150 0.0900 0.1150 23,966 +0.01(+6.98%)
Sep 16, 2020 0.1150 0.1150 0.0900 0.1075 27,172 -0.01(-7.65%)
Sep 15, 2020 0.1120 0.1199 0.1120 0.1164 12,004 +0.00(+3.93%)
Sep 14, 2020 0.1101 0.1200 0.1100 0.1120 18,680 +0.01(+11.89%)
Sep 11, 2020 0.1100 0.1300 0.0940 0.1001 14,000 -0.01(-9.00%)
Sep 10, 2020 0.0852 0.1200 0.0852 0.1100 18,123 -0.02(-15.38%)
Sep 09, 2020 0.1000 0.1400 0.0851 0.1300 10,831 +0.01(+8.33%)
Sep 08, 2020 0.1200 0.1200 0.1000 0.1200 11,814 +0.00(+0.00%)
Sep 04, 2020 0.1000 0.1200 0.0800 0.1200 22,700 +0.02(+20.00%)
Sep 03, 2020 0.0800 0.1150 0.0800 0.1000 33,308 -0.00(-1.96%)
Sep 02, 2020 0.1030 0.1200 0.1020 0.1020 7,108 +0.00(+0.00%)
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.