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, 2019 0.2725 0.3100 0.2725 0.2800 41,300 +0.00(+1.41%)
Dec 30, 2019 0.2650 0.3100 0.2601 0.2761 21,028 -0.00(-1.39%)
Dec 27, 2019 0.2800 0.3100 0.2700 0.2800 15,900 -0.03(-9.68%)
Dec 26, 2019 0.2800 0.3100 0.2800 0.3100 3,346 -0.01(-1.59%)
Dec 24, 2019 0.2116 0.3600 0.2116 0.3150 124,500 +0.07(+29.63%)
Dec 23, 2019 0.2111 0.2430 0.2111 0.2430 6,761 -0.00(-0.82%)
Dec 20, 2019 0.1905 0.2450 0.1905 0.2450 16,100 +0.04(+17.79%)
Dec 19, 2019 0.2400 0.2600 0.1800 0.2080 78,361 -0.03(-13.33%)
Dec 18, 2019 0.2103 0.2400 0.2103 0.2400 40,341 +0.00(+0.00%)
Dec 17, 2019 0.2269 0.2400 0.2208 0.2400 12,306 +0.01(+3.14%)
Dec 16, 2019 0.2208 0.2589 0.2208 0.2327 32,266 +0.01(+5.39%)
Dec 13, 2019 0.2318 0.2590 0.2208 0.2208 8,300 -0.04(-14.75%)
Dec 12, 2019 0.2794 0.2794 0.2318 0.2590 13,643 +0.05(+23.04%)
Dec 11, 2019 0.2509 0.2521 0.2105 0.2105 58,027 -0.07(-24.66%)
Dec 10, 2019 0.2509 0.2800 0.2509 0.2794 18,076 -0.01(-2.92%)
Dec 09, 2019 0.2515 0.2980 0.2300 0.2878 40,525 +0.03(+10.69%)
Dec 06, 2019 0.2487 0.3000 0.2400 0.2600 15,000 +0.01(+3.13%)
Dec 05, 2019 0.2500 0.2521 0.2400 0.2521 610 +0.01(+5.04%)
Dec 04, 2019 0.2760 0.3000 0.2400 0.2400 8,527 +0.00(+0.00%)
Dec 03, 2019 0.2211 0.2886 0.2211 0.2400 17,320 -0.04(-14.29%)
Dec 02, 2019 0.3045 0.3045 0.2800 0.2800 22,635 +0.00(+0.00%)
Nov 29, 2019 0.2610 0.2800 0.2610 0.2800 11,000 -0.02(-8.05%)
Nov 27, 2019 0.3100 0.3100 0.2610 0.3045 6,300 -0.01(-1.77%)
Nov 26, 2019 0.3100 0.3100 0.2900 0.3100 4,056 +0.01(+3.33%)
Nov 25, 2019 0.2150 0.3000 0.2150 0.3000 6,313 -0.01(-3.23%)
Nov 22, 2019 0.3149 0.3149 0.3100 0.3100 16,200 +0.00(+0.00%)
Nov 21, 2019 0.2900 0.3200 0.2800 0.3100 30,916 +0.02(+6.90%)
Nov 20, 2019 0.2900 0.2900 0.2580 0.2900 4,300 +0.00(+0.00%)
Nov 19, 2019 0.2900 0.2900 0.2350 0.2900 6,000 +0.05(+20.83%)
Nov 18, 2019 0.2600 0.2900 0.2400 0.2400 26,943 -0.02(-7.69%)
Nov 15, 2019 0.3200 0.3200 0.2600 0.2600 3,900 -0.05(-16.13%)
Nov 14, 2019 0.3000 0.3200 0.2600 0.3100 8,245 +0.03(+10.71%)
Nov 13, 2019 0.2800 0.3200 0.2800 0.2800 5,639 -0.05(-15.15%)
Nov 12, 2019 0.2600 0.3300 0.2600 0.3300 10,876 +0.02(+6.45%)
Nov 11, 2019 0.3300 0.3300 0.3100 0.3100 4,300 +0.00(+0.00%)
Nov 08, 2019 0.3000 0.3100 0.2800 0.3100 22,000 +0.01(+3.33%)
Nov 07, 2019 0.3400 0.3400 0.2800 0.3000 9,892 +0.02(+7.49%)
Nov 06, 2019 0.2600 0.2791 0.2460 0.2791 15,010 +0.02(+7.35%)
Nov 05, 2019 0.3000 0.3000 0.2600 0.2600 30,317 -0.04(-13.33%)
Nov 04, 2019 0.3400 0.3400 0.2600 0.3000 13,491 -0.03(-9.09%)
Nov 01, 2019 0.2775 0.3300 0.2300 0.3300 6,800 +0.04(+13.79%)
Oct 31, 2019 0.2400 0.3395 0.2400 0.2900 19,204 +0.06(+24.20%)
Oct 30, 2019 0.2300 0.2695 0.2255 0.2335 9,500 -0.04(-13.36%)
Oct 29, 2019 0.2400 0.2695 0.2400 0.2695 5,161 +0.00(+0.00%)
Oct 28, 2019 0.2650 0.2695 0.2650 0.2695 2,362 +0.00(+0.00%)
Oct 25, 2019 0.2650 0.2695 0.2400 0.2695 11,800 +0.00(+1.70%)
Oct 24, 2019 0.2617 0.2695 0.2200 0.2650 19,198 +0.01(+5.96%)
Oct 23, 2019 0.2200 0.2650 0.2200 0.2501 39,802 +0.03(+14.20%)
Oct 22, 2019 0.2695 0.2695 0.2000 0.2190 76,551 -0.05(-18.74%)
Oct 21, 2019 0.2695 0.2695 0.2695 0.2695 530 +0.00(+0.00%)
Oct 18, 2019 0.2695 0.2695 0.2400 0.2695 7,600 -0.00(-0.19%)
Oct 17, 2019 0.2748 0.2980 0.2550 0.2700 12,878 +0.03(+12.50%)
Oct 16, 2019 0.2400 0.2700 0.2300 0.2400 10,879 -0.03(-10.04%)
Oct 15, 2019 0.2900 0.2980 0.2118 0.2668 21,303 -0.01(-4.71%)
Oct 14, 2019 0.2800 0.2980 0.2800 0.2800 39,080 -0.01(-5.08%)
Oct 11, 2019 0.2700 0.2950 0.2100 0.2950 34,500 +0.02(+9.26%)
Oct 10, 2019 0.2700 0.2950 0.2100 0.2700 15,508 -0.01(-4.26%)
Oct 09, 2019 0.2900 0.3000 0.2800 0.2820 37,500 +0.00(+0.00%)
Oct 08, 2019 0.3100 0.3499 0.2820 0.2820 29,797 -0.04(-11.88%)
Oct 07, 2019 0.2800 0.3543 0.2800 0.3200 16,400 -0.03(-9.68%)
Oct 04, 2019 0.3650 0.3796 0.3434 0.3543 10,800 -0.00(-1.31%)
Oct 03, 2019 0.3484 0.3645 0.3010 0.3590 20,130 -0.02(-5.53%)
Oct 02, 2019 0.3800 0.3800 0.3200 0.3800 31,213 +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.