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 (%)
Apr 28, 2017 0.9600 0.9600 0.9600 0.9600 1,072 +0.01(+1.05%)
Apr 27, 2017 0.9999 0.9999 0.9192 0.9500 1,621 +0.00(+0.00%)
Apr 26, 2017 0.9000 0.9500 0.9000 0.9500 17,860 +0.00(+0.00%)
Apr 25, 2017 0.9500 0.9500 0.9500 0.9500 6,517 -0.00(-0.01%)
Apr 24, 2017 0.9000 1.050 0.9000 0.9501 3,137 +0.06(+6.16%)
Apr 21, 2017 0.9000 0.9000 0.8500 0.8950 4,343 -0.01(-0.56%)
Apr 20, 2017 0.8500 0.9000 0.8500 0.9000 365 +0.05(+5.88%)
Apr 19, 2017 0.8500 0.8500 0.8500 0.8500 142 +0.00(+0.00%)
Apr 17, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 13, 2017 0.8500 0.8500 0.8500 0.8500 1,000 -0.00(-0.01%)
Apr 12, 2017 0.8500 0.8501 0.8500 0.8501 2,074 +0.00(+0.01%)
Apr 11, 2017 0.8500 0.8500 0.8500 0.8500 1,042 -0.10(-10.53%)
Apr 10, 2017 0.8650 1.000 0.8650 0.9500 2,211 +0.10(+11.76%)
Apr 07, 2017 0.8500 0.8500 0.8500 0.8500 500 -0.10(-10.53%)
Apr 06, 2017 0.9500 0.9500 0.9500 0.9500 643 +0.00(+0.00%)
Apr 05, 2017 0.9569 0.9569 0.9500 0.9500 543 +0.00(+0.00%)
Apr 04, 2017 0.9500 1.000 0.9500 0.9500 3,592 +0.00(+0.00%)
Apr 03, 2017 0.9500 0.9500 0.9500 0.9500 1,682 +0.00(+0.00%)
Mar 31, 2017 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Mar 30, 2017 0.9500 0.9500 0.9500 0.9500 1,100 +0.00(+0.00%)
Mar 28, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 27, 2017 0.8100 0.9500 0.8100 0.9500 2,530 +0.00(+0.00%)
Mar 24, 2017 0.7500 0.9500 0.7500 0.9500 1,669 +0.13(+15.85%)
Mar 22, 2017 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Mar 21, 2017 0.8100 0.8100 0.8100 0.8100 200 -0.04(-4.71%)
Mar 20, 2017 0.8500 0.8500 0.8500 0.8500 1,000 -0.03(-2.86%)
Mar 17, 2017 0.8750 0.8750 0.8750 0.8750 200 +0.00(+0.00%)
Mar 16, 2017 0.8750 0.8750 0.8750 0.8750 650 +0.00(+0.00%)
Mar 15, 2017 0.8919 0.8919 0.8750 0.8750 7,197 -0.12(-12.50%)
Mar 14, 2017 1.000 1.000 1.000 1.000 1,607 +0.10(+10.65%)
Mar 13, 2017 0.8750 0.9038 0.8750 0.9038 533 +0.03(+3.29%)
Mar 10, 2017 1.000 1.000 0.8750 0.8750 3,519 -0.12(-12.50%)
Mar 09, 2017 0.8750 1.000 0.8750 1.000 7,092 +0.06(+6.80%)
Mar 08, 2017 0.9800 0.9800 0.9363 0.9363 823 +0.36(+61.43%)
Mar 07, 2017 0.5800 0.5800 0.5800 0.5800 600 -0.29(-33.33%)
Mar 06, 2017 0.7500 0.8700 0.7500 0.8700 822 +0.00(+0.00%)
Mar 03, 2017 0.8201 0.8700 0.8201 0.8700 300 +0.02(+2.35%)
Mar 02, 2017 0.8500 0.8500 0.8500 0.8500 2,000 +0.01(+1.19%)
Mar 01, 2017 0.8380 0.8400 0.8380 0.8400 450 -0.15(-15.14%)
Feb 28, 2017 0.9899 0.9899 0.9899 0.9899 1,000 -0.01(-1.01%)
Feb 27, 2017 1.000 1.000 1.000 1.000 200 +0.18(+21.21%)
Feb 24, 2017 0.8250 0.8250 0.8250 0.8250 993 -0.17(-16.67%)
Feb 23, 2017 1.000 1.000 0.9900 0.9900 1,100 -0.01(-1.00%)
Feb 22, 2017 0.8000 1.000 0.8000 1.000 600 +0.19(+24.22%)
Feb 21, 2017 0.9850 0.9850 0.8050 0.8050 2,000 -0.12(-12.56%)
Feb 17, 2017 0.9206 0.9206 0.9206 0 -0.05(-5.09%)
Feb 16, 2017 0.9897 0.9897 0.7500 0.9700 1,890 -0.02(-1.99%)
Feb 15, 2017 0.9897 0.9897 0.9897 0.9897 190 +0.02(+2.03%)
Feb 14, 2017 0.9898 0.9898 0.9700 0.9700 2,075 +0.19(+24.65%)
Feb 13, 2017 0.7782 0.7782 0.7782 0.7782 925 +0.07(+10.38%)
Feb 10, 2017 0.7200 0.9898 0.7001 0.7050 4,295 -0.30(-29.50%)
Feb 09, 2017 1.000 1.000 1.000 1.000 130 +0.00(+0.00%)
Feb 08, 2017 0.7200 1.000 0.7200 1.000 1,400 +0.06(+6.38%)
Feb 07, 2017 0.9231 0.9400 0.6750 0.9400 12,305 -0.02(-2.08%)
Feb 06, 2017 0.9650 0.9650 0.9600 0.9600 1,010 -0.03(-3.03%)
Feb 03, 2017 0.9900 0.9900 0.9900 0.9900 1,215 +0.00(+0.00%)
Feb 02, 2017 1.000 1.000 0.9900 0.9900 300 +0.00(+0.00%)
Feb 01, 2017 0.9231 1.000 0.9231 0.9900 1,616 -0.01(-1.00%)
Jan 31, 2017 1.000 1.000 1.000 1.000 527 +0.00(+0.00%)
Jan 30, 2017 1.000 1.000 0.9231 1.000 3,489 +0.08(+8.33%)
Jan 27, 2017 1.000 1.000 0.9231 0.9231 620 -0.08(-7.69%)
Jan 26, 2017 1.031 1.040 1.000 1.000 1,929 -0.04(-3.85%)
Jan 25, 2017 1.040 1.040 1.040 1.040 510 +0.04(+4.00%)
Jan 24, 2017 1.040 1.040 0.9560 1.000 5,583 -0.04(-3.85%)
Jan 23, 2017 1.060 1.060 0.9500 1.040 8,281 -0.02(-1.89%)
Jan 20, 2017 1.070 1.070 0.9050 1.060 5,033 +0.03(+2.82%)
Jan 19, 2017 1.080 1.080 1.000 1.031 54,199 -0.05(-4.55%)
Jan 18, 2017 0.9800 1.150 0.9800 1.080 6,197 +0.20(+22.73%)
Jan 17, 2017 0.9700 1.126 0.8800 0.8800 976 +0.01(+1.02%)
Jan 13, 2017 0.8711 0.8711 0.8711 0 +0.01(+1.29%)
Jan 12, 2017 0.9800 0.9800 0.8600 0.8600 2,050 -0.04(-4.44%)
Jan 11, 2017 0.9875 0.9900 0.9000 0.9000 18,060 +0.04(+4.65%)
Jan 10, 2017 0.9500 1.200 0.7500 0.8600 4,355 +0.06(+7.50%)
Jan 09, 2017 1.000 1.000 0.5400 0.8000 10,989 -0.20(-20.00%)
Jan 06, 2017 1.250 1.250 0.7600 1.000 25,239 +0.00(+0.00%)
Jan 05, 2017 1.000 1.000 0.9800 1.000 13,910 +0.19(+23.84%)
Jan 04, 2017 0.9200 0.9200 0.7510 0.8075 1,521 -0.11(-12.23%)
Jan 03, 2017 0.9250 1.000 0.9200 0.9200 16,874 -0.08(-8.00%)
Dec 30, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 29, 2016 1.000 1.000 1.000 1.000 1,880 +0.00(+0.00%)
Dec 28, 2016 1.000 1.021 0.9500 1.000 5,300 +0.00(+0.00%)
Dec 27, 2016 1.000 1.000 1.000 1.000 2,570 +0.00(+0.00%)
Dec 23, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 22, 2016 1.000 1.000 1.000 1.000 620 +0.01(+1.01%)
Dec 21, 2016 1.120 1.190 0.9900 0.9900 35,460 -0.10(-9.17%)
Dec 20, 2016 1.090 1.090 1.090 1.090 1,000 +0.07(+6.86%)
Dec 19, 2016 1.250 1.540 1.020 1.020 10,695 +0.02(+2.00%)
Dec 16, 2016 1.270 1.270 1.000 1.000 1,707 -0.27(-21.26%)
Dec 15, 2016 1.270 1.270 1.270 1.270 100 +0.00(+0.00%)
Dec 13, 2016 1.270 1.270 1.270 43 +0.31(+32.29%)
Dec 12, 2016 0.9600 0.9600 0.9600 0.9600 2,200 +0.01(+0.78%)
Dec 09, 2016 1.250 1.250 0.9251 0.9526 9,830 -0.30(-23.79%)
Dec 08, 2016 1.080 1.250 1.080 1.250 5,020 +0.32(+35.12%)
Dec 07, 2016 1.070 1.070 0.9251 0.9251 520 -0.15(-14.34%)
Dec 06, 2016 1.090 1.090 1.018 1.080 1,560 -0.01(-0.97%)
Dec 05, 2016 1.240 1.240 1.091 1.091 1,049 -0.11(-9.12%)
Dec 01, 2016 1.200 1.200 1.200 0 -0.12(-9.09%)
Nov 30, 2016 1.030 1.350 1.030 1.320 2,500 +0.04(+3.13%)
Nov 29, 2016 1.400 1.400 1.280 1.280 6,360 -0.12(-8.57%)
Nov 28, 2016 1.200 1.400 1.200 1.400 5,880 +0.21(+17.65%)
Nov 25, 2016 1.850 1.850 1.100 1.190 9,641 +0.14(+13.33%)
Nov 23, 2016 1.050 1.050 1.050 0 +0.05(+5.00%)
Nov 22, 2016 1.110 1.300 1.000 1.000 4,150 -0.08(-7.41%)
Nov 21, 2016 1.050 1.350 1.050 1.080 2,715 +0.05(+4.96%)
Nov 18, 2016 1.000 1.060 1.000 1.029 3,721 +0.03(+2.90%)
Nov 17, 2016 1.200 1.200 1.000 1.000 1,800 -0.10(-9.09%)
Nov 16, 2016 1.100 1.100 1.100 1.100 400 -0.21(-16.03%)
Nov 15, 2016 1.510 1.510 1.310 1.310 1,090 -0.20(-13.25%)
Nov 14, 2016 1.524 1.524 1.510 1.510 755 -0.05(-3.21%)
Nov 11, 2016 1.550 1.560 1.540 1.560 8,437 -0.03(-2.02%)
Nov 10, 2016 1.560 1.592 1.560 1.592 1,333 -0.13(-7.43%)
Nov 09, 2016 2.080 2.080 1.510 1.720 12,416 -0.11(-6.01%)
Nov 08, 2016 1.310 2.990 1.310 1.830 22,926 +0.53(+40.77%)
Nov 07, 2016 1.310 1.310 1.010 1.300 6,125 -0.02(-1.52%)
Nov 04, 2016 1.300 1.320 1.110 1.320 2,290 +0.01(+0.76%)
Nov 03, 2016 1.400 1.400 1.310 1.310 420 +0.00(+0.00%)
Nov 02, 2016 1.530 1.550 1.270 1.310 3,853 -0.03(-2.24%)
Nov 01, 2016 1.940 1.990 1.340 1.340 24,208 -0.57(-29.84%)
Oct 31, 2016 2.020 2.150 1.580 1.910 19,402 -0.09(-4.50%)
Oct 28, 2016 2.750 2.870 1.480 2.000 16,121 -0.99(-33.11%)
Oct 27, 2016 3.110 3.110 2.990 2.990 492 +0.00(+0.00%)
Oct 26, 2016 2.990 4.440 2.750 2.990 4,981 +0.20(+7.17%)
Oct 25, 2016 2.990 3.000 2.750 2.790 11,758 +1.11(+66.07%)
Oct 21, 2016 1.680 1.680 1.680 12 +0.02(+1.20%)
Oct 20, 2016 3.400 3.500 1.500 1.660 2,193 -1.34(-44.67%)
Oct 19, 2016 0.9360 5.200 0.9360 3.000 11,360 +2.19(+270.37%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 03, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 30, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 29, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 28, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 27, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 15, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 29, 2016 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Aug 04, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 03, 2016 0.8600 1.000 0.8500 1.000 2,150 +0.15(+17.65%)
Jul 29, 2016 0.8500 0.8500 0.8500 0 +0.32(+60.38%)
Jul 05, 2016 1.000 1.000 0.5300 0.5300 6,593 -0.47(-47.00%)
Jun 28, 2016 1.000 1.000 1.000 0 +0.27(+36.89%)
Jun 06, 2016 0.7305 0.7305 0.7305 0 +0.08(+12.38%)
May 27, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 23, 2016 0.6500 0.6500 0.6500 0 +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.