Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mj Holdings Inc (OP: MJNE )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 22, 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 (%)
Dec 31, 2018 0.8900 1.060 0.8900 1.060 38,100 +0.04(+3.92%)
Dec 28, 2018 0.8900 1.048 0.8900 1.020 7,000 +0.02(+2.00%)
Dec 27, 2018 1.050 1.060 0.9950 1.000 24,859 -0.05(-4.76%)
Dec 26, 2018 1.000 1.070 1.000 1.050 3,540 +0.05(+5.00%)
Dec 24, 2018 1.000 1.000 0.9100 1.000 15,100 +0.00(+0.00%)
Dec 21, 2018 1.050 1.120 1.000 1.000 32,100 -0.04(-3.85%)
Dec 20, 2018 1.075 1.090 0.9750 1.040 25,937 -0.01(-0.95%)
Dec 19, 2018 0.8600 1.100 0.8600 1.050 89,260 +0.26(+32.91%)
Dec 18, 2018 0.9000 0.9000 0.7900 0.7900 62,538 -0.10(-11.24%)
Dec 17, 2018 0.9100 0.9750 0.8300 0.8900 54,217 -0.02(-2.20%)
Dec 14, 2018 0.9012 0.9700 0.9010 0.9100 24,800 -0.04(-4.21%)
Dec 13, 2018 1.000 1.020 0.9226 0.9500 36,088 -0.03(-3.16%)
Dec 12, 2018 1.250 1.250 0.9800 0.9810 33,766 -0.01(-0.91%)
Dec 11, 2018 1.060 1.060 0.9500 0.9900 48,203 -0.07(-6.82%)
Dec 10, 2018 1.090 1.090 1.040 1.062 33,196 +0.01(+1.09%)
Dec 07, 2018 1.000 1.100 0.9800 1.051 113,800 +0.06(+6.32%)
Dec 06, 2018 1.000 1.000 0.9200 0.9885 86,111 +0.03(+2.97%)
Dec 04, 2018 0.9800 0.9800 0.8950 0.9600 83,500 -0.02(-2.04%)
Dec 03, 2018 1.000 1.000 0.9500 0.9800 58,597 -0.02(-2.00%)
Nov 30, 2018 1.000 1.000 0.9400 1.000 54,800 +0.01(+1.03%)
Nov 29, 2018 1.000 1.010 0.9100 0.9898 79,050 -0.01(-1.02%)
Nov 28, 2018 1.040 1.070 1.000 1.000 148,408 -0.02(-1.96%)
Nov 27, 2018 1.150 1.153 0.9800 1.020 180,443 -0.10(-8.93%)
Nov 26, 2018 1.330 1.330 1.100 1.120 84,699 -0.13(-10.40%)
Nov 23, 2018 1.240 1.250 1.220 1.250 13,100 +0.01(+0.89%)
Nov 21, 2018 1.239 1.239 1.239 0 +0.02(+1.56%)
Nov 20, 2018 1.360 1.360 1.100 1.220 134,277 -0.13(-9.63%)
Nov 19, 2018 1.360 1.500 1.270 1.350 92,466 -0.15(-10.00%)
Nov 16, 2018 1.570 1.570 1.350 1.500 125,700 +0.00(+0.00%)
Nov 15, 2018 1.370 1.570 1.250 1.500 214,171 +0.11(+7.91%)
Nov 14, 2018 1.550 1.600 1.350 1.390 82,477 -0.21(-13.13%)
Nov 13, 2018 1.800 1.820 1.550 1.600 94,525 -0.22(-12.09%)
Nov 12, 2018 1.840 1.880 1.630 1.820 51,917 +0.03(+1.68%)
Nov 09, 2018 2.125 2.150 1.700 1.790 95,600 -0.31(-14.76%)
Nov 08, 2018 2.570 2.650 2.000 2.100 107,791 -0.43(-17.00%)
Nov 07, 2018 2.370 2.550 2.210 2.530 93,264 +0.15(+6.30%)
Nov 06, 2018 2.740 2.740 2.270 2.380 69,866 -0.31(-11.52%)
Nov 05, 2018 2.750 2.750 2.500 2.690 31,978 +0.07(+2.67%)
Nov 02, 2018 2.670 2.750 2.500 2.620 39,000 -0.05(-1.87%)
Nov 01, 2018 2.430 2.750 2.300 2.670 66,164 +0.23(+9.43%)
Oct 31, 2018 2.430 2.450 2.100 2.440 18,015 +0.01(+0.41%)
Oct 30, 2018 2.450 2.450 2.050 2.430 16,732 +0.18(+8.00%)
Oct 29, 2018 2.950 2.950 2.053 2.250 67,813 -0.35(-13.46%)
Oct 26, 2018 2.700 2.890 2.400 2.600 28,700 -0.09(-3.35%)
Oct 25, 2018 2.750 2.750 2.390 2.690 47,877 -0.06(-2.18%)
Oct 24, 2018 3.250 3.300 2.550 2.750 81,236 -0.58(-17.42%)
Oct 23, 2018 3.440 3.588 2.270 3.330 127,654 -0.33(-9.02%)
Oct 22, 2018 4.620 4.630 3.112 3.660 170,865 -1.04(-22.13%)
Oct 19, 2018 4.300 5.200 4.225 4.700 248,200 +0.45(+10.59%)
Oct 18, 2018 4.150 4.490 3.410 4.250 294,490 +0.10(+2.41%)
Oct 17, 2018 2.800 4.190 2.600 4.150 274,663 +1.55(+59.62%)
Oct 16, 2018 2.150 2.750 1.920 2.600 127,683 +0.68(+35.42%)
Oct 15, 2018 1.790 1.920 1.700 1.920 20,947 +0.15(+8.47%)
Oct 12, 2018 1.780 1.780 1.700 1.770 3,100 -0.02(-1.12%)
Oct 11, 2018 1.650 1.800 1.650 1.790 4,784 -0.06(-3.24%)
Oct 10, 2018 1.600 1.850 1.550 1.850 5,988 +0.00(+0.00%)
Oct 09, 2018 1.920 1.920 1.570 1.850 9,790 -0.03(-1.60%)
Oct 08, 2018 1.900 1.900 1.637 1.880 9,743 +0.03(+1.62%)
Oct 05, 2018 1.430 1.920 1.430 1.850 6,900 +0.06(+3.35%)
Oct 04, 2018 1.870 1.870 1.750 1.790 6,483 -0.08(-4.28%)
Oct 03, 2018 1.900 1.920 1.650 1.870 9,033 -0.01(-0.53%)
Oct 02, 2018 1.880 1.890 1.690 1.880 4,771 +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.