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 (%)
Feb 28, 2018 1.820 1.820 1.730 1.800 9,817 +0.05(+2.86%)
Feb 27, 2018 1.870 1.870 1.660 1.750 5,835 -0.08(-4.37%)
Feb 26, 2018 1.700 1.850 1.600 1.830 20,556 +0.13(+7.65%)
Feb 23, 2018 1.740 1.750 1.540 1.700 18,895 -0.04(-2.30%)
Feb 22, 2018 1.820 1.820 1.620 1.740 11,457 +0.04(+2.35%)
Feb 21, 2018 1.800 1.800 1.520 1.700 5,483 -0.10(-5.56%)
Feb 20, 2018 1.630 1.940 1.500 1.800 19,155 +0.10(+5.88%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.03(-1.52%)
Feb 15, 2018 1.600 1.940 1.590 1.726 7,474 +0.08(+4.62%)
Feb 14, 2018 2.010 2.050 1.610 1.650 51,176 -0.34(-17.09%)
Feb 13, 2018 1.500 2.000 1.500 1.990 32,346 +0.49(+32.67%)
Feb 12, 2018 1.500 1.640 1.500 1.500 25,577 +0.08(+5.63%)
Feb 09, 2018 1.600 1.600 1.310 1.420 26,646 -0.04(-2.74%)
Feb 08, 2018 1.870 2.220 1.302 1.460 39,272 -0.24(-14.12%)
Feb 07, 2018 2.000 1.700 1.700 76,616 -0.30(-15.00%)
Feb 06, 2018 2.390 2.390 2.000 2.000 17,596 -0.35(-14.89%)
Feb 05, 2018 2.250 2.250 2.350 4,706 +0.10(+4.44%)
Feb 02, 2018 2.500 2.790 2.120 2.250 14,962 -0.50(-18.18%)
Feb 01, 2018 2.690 3.000 2.690 2.750 6,616 +0.06(+2.23%)
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%)
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.