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, 2022 0.1299 0.1360 0.1094 0.1250 176,759 -0.01(-9.09%)
Nov 29, 2022 0.1210 0.1440 0.1210 0.1375 6,464 +0.02(+13.64%)
Nov 28, 2022 0.1350 0.1350 0.1210 0.1210 23,555 -0.02(-16.55%)
Nov 25, 2022 0.1450 0.1450 0.1350 0.1450 9,175 -0.01(-3.33%)
Nov 23, 2022 0.1488 0.1500 0.1370 0.1500 21,160 +0.00(+0.67%)
Nov 22, 2022 0.1475 0.1490 0.1208 0.1490 7,100 -0.00(-0.67%)
Nov 21, 2022 0.1370 0.1565 0.1206 0.1500 135,363 -0.01(-4.15%)
Nov 18, 2022 0.1490 0.1565 0.1361 0.1565 110,988 +0.02(+12.59%)
Nov 17, 2022 0.1849 0.1849 0.1304 0.1390 115,226 -0.05(-26.65%)
Nov 16, 2022 0.1676 0.1899 0.1675 0.1895 16,561 -0.00(-1.30%)
Nov 15, 2022 0.1610 0.1928 0.1537 0.1920 60,385 -0.00(-0.47%)
Nov 14, 2022 0.1612 0.1929 0.1611 0.1929 11,303 +0.03(+20.56%)
Nov 11, 2022 0.1511 0.1929 0.1511 0.1600 46,710 -0.03(-17.10%)
Nov 10, 2022 0.1795 0.2080 0.1795 0.1930 5,484 -0.01(-6.31%)
Nov 09, 2022 0.1902 0.2095 0.1510 0.2060 30,600 -0.01(-3.29%)
Nov 08, 2022 0.1700 0.2134 0.1605 0.2130 59,476 +0.02(+9.23%)
Nov 07, 2022 0.1690 0.2170 0.1680 0.1950 21,526 -0.01(-2.50%)
Nov 04, 2022 0.1940 0.2000 0.1900 0.2000 28,767 +0.01(+3.09%)
Nov 03, 2022 0.1660 0.2000 0.1660 0.1940 9,474 -0.01(-3.00%)
Nov 02, 2022 0.1905 0.2000 0.1800 0.2000 56,089 +0.00(+0.00%)
Nov 01, 2022 0.2000 0.2000 0.2000 0.2000 695 -0.01(-4.26%)
Oct 31, 2022 0.2089 0.2089 0.2089 0.2089 1,406 +0.00(+0.10%)
Oct 28, 2022 0.1947 0.2089 0.1900 0.2087 10,634 +0.02(+9.84%)
Oct 27, 2022 0.2065 0.2065 0.1900 0.1900 30,758 -0.02(-7.99%)
Oct 26, 2022 0.2000 0.2065 0.2000 0.2065 38,100 -0.01(-3.73%)
Oct 25, 2022 0.2010 0.2145 0.2010 0.2145 5,100 +0.00(+0.00%)
Oct 24, 2022 0.2150 0.2150 0.2000 0.2145 2,600 -0.01(-2.50%)
Oct 21, 2022 0.1610 0.2380 0.1610 0.2200 58,166 +0.03(+15.79%)
Oct 20, 2022 0.2080 0.2100 0.1900 0.1900 25,899 +0.01(+4.91%)
Oct 19, 2022 0.2090 0.2090 0.1613 0.1811 18,136 -0.03(-13.35%)
Oct 18, 2022 0.1957 0.2090 0.1850 0.2090 15,178 +0.01(+4.50%)
Oct 17, 2022 0.2050 0.2050 0.1755 0.2000 25,214 -0.01(-4.53%)
Oct 14, 2022 0.2095 0.2095 0.1953 0.2095 1,548 +0.01(+2.85%)
Oct 13, 2022 0.2000 0.2290 0.1842 0.2037 44,700 +0.00(+1.85%)
Oct 12, 2022 0.2000 0.2000 0.1805 0.2000 44,377 -0.01(-4.76%)
Oct 11, 2022 0.1916 0.2100 0.1916 0.2100 3,946 +0.02(+9.66%)
Oct 10, 2022 0.1905 0.2195 0.1905 0.1915 9,060 -0.01(-4.25%)
Oct 07, 2022 0.2400 0.2500 0.1900 0.2000 267,266 -0.02(-11.11%)
Oct 06, 2022 0.1978 0.2400 0.1978 0.2250 134,325 +0.04(+21.69%)
Oct 05, 2022 0.2100 0.2100 0.1800 0.1849 31,100 -0.03(-11.95%)
Oct 04, 2022 0.1995 0.2100 0.1810 0.2100 38,123 +0.04(+23.31%)
Oct 03, 2022 0.1605 0.1990 0.1605 0.1703 8,100 -0.03(-14.81%)
Sep 30, 2022 0.1800 0.1999 0.1633 0.1999 24,944 -0.03(-11.94%)
Sep 29, 2022 0.1833 0.2295 0.1815 0.2270 22,000 -0.00(-1.09%)
Sep 28, 2022 0.1816 0.2295 0.1816 0.2295 6,184 +0.00(+0.00%)
Sep 27, 2022 0.1959 0.2295 0.1959 0.2295 1,147 +0.00(+0.00%)
Sep 26, 2022 0.2295 0.2295 0.2295 0.2295 1,005 +0.02(+11.79%)
Sep 23, 2022 0.1955 0.2200 0.1810 0.2053 8,400 +0.01(+2.65%)
Sep 22, 2022 0.2005 0.2295 0.2000 0.2000 11,560 -0.03(-12.85%)
Sep 21, 2022 0.2200 0.2295 0.2045 0.2295 31,500 +0.01(+6.20%)
Sep 20, 2022 0.2100 0.2300 0.1877 0.2161 20,940 +0.03(+15.07%)
Sep 19, 2022 0.2100 0.2100 0.1878 0.1878 51,382 -0.03(-15.02%)
Sep 16, 2022 0.2354 0.2354 0.2210 0.2210 3,450 -0.01(-4.74%)
Sep 15, 2022 0.2895 0.2895 0.2320 0.2320 18,145 -0.05(-17.14%)
Sep 14, 2022 0.2460 0.2800 0.2460 0.2800 2,185 -0.01(-3.28%)
Sep 13, 2022 0.2685 0.2940 0.2460 0.2895 10,602 -0.01(-1.86%)
Sep 12, 2022 0.2950 0.2950 0.2950 0.2950 215 -0.01(-1.67%)
Sep 09, 2022 0.2511 0.3140 0.2320 0.3000 5,202 -0.01(-4.46%)
Sep 08, 2022 0.2550 0.3140 0.2450 0.3140 36,752 +0.00(+0.96%)
Sep 06, 2022 0.3110 80 +0.00(+0.65%)
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.