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 (%)
Jul 31, 2017 0.9499 0.9499 0.8120 0.8400 2,668 -0.09(-9.19%)
Jul 28, 2017 0.8395 0.9250 0.8395 0.9250 866 +0.10(+12.53%)
Jul 26, 2017 0.8220 0.8220 0.8220 50 -0.10(-11.14%)
Jul 25, 2017 0.9250 0.9250 0.9250 0.9250 1,710 +0.00(+0.00%)
Jul 24, 2017 0.8500 0.9250 0.8500 0.9250 399 +0.04(+4.23%)
Jul 21, 2017 0.8875 0.8875 0.8875 0.8875 1,050 +0.00(+0.00%)
Jul 20, 2017 0.9040 0.9040 0.8829 0.8875 2,777 +0.11(+13.78%)
Jul 19, 2017 0.8490 0.8490 0.7800 0.7800 403 -0.07(-8.24%)
Jul 18, 2017 0.9160 0.9160 0.8500 0.8500 1,967 +0.04(+4.66%)
Jul 17, 2017 0.7801 0.8122 0.7801 0.8122 2,309 +0.03(+3.85%)
Jul 13, 2017 0.7821 0.7821 0.7821 30 -0.14(-15.45%)
Jul 12, 2017 0.9250 0.9250 0.9250 0.9250 500 +0.15(+18.59%)
Jul 11, 2017 0.7800 0.7800 0.7800 0.7800 400 -0.00(-0.13%)
Jul 10, 2017 0.7810 0.7810 0.7810 0.7810 840 -0.13(-14.04%)
Jul 07, 2017 0.9470 0.9470 0.9086 0.9086 450 -0.04(-4.05%)
Jul 06, 2017 0.9470 0.9470 0.9470 0.9470 450 +0.03(+2.93%)
Jul 03, 2017 0.9200 0.9200 0.9200 0.9200 25 +0.00(+0.00%)
Jun 29, 2017 0.9200 0.9200 0.9200 0 -0.01(-0.91%)
Jun 26, 2017 0.9284 0.9284 0.9284 0 -0.02(-2.06%)
Jun 23, 2017 0.9479 0.9479 0.8220 0.9479 662 +0.13(+15.32%)
Jun 22, 2017 0.8220 0.8220 0.8220 0.8220 815 +0.01(+1.48%)
Jun 21, 2017 0.8443 0.8480 0.8100 0.8100 900 -0.00(-0.25%)
Jun 20, 2017 0.9500 0.9500 0.8120 0.8120 2,500 -0.15(-15.42%)
Jun 19, 2017 0.9140 0.9680 0.9140 0.9600 800 +0.07(+8.31%)
Jun 16, 2017 0.8864 0.8864 0.8864 0.8864 500 +0.02(+2.83%)
Jun 15, 2017 0.8620 0.8620 0.8620 0.8620 225 +0.01(+1.11%)
Jun 13, 2017 0.8525 0.8525 0.8525 25 +0.00(+0.06%)
Jun 12, 2017 1.000 1.000 0.8520 0.8520 2,868 -0.15(-14.80%)
Jun 09, 2017 1.000 1.000 0.9501 1.000 1,393 +0.05(+5.26%)
Jun 05, 2017 0.9500 0.9500 0.9500 1 -0.03(-3.06%)
May 30, 2017 0.9800 0.9800 0.9800 80 +0.00(+0.00%)
May 26, 2017 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
May 25, 2017 0.9800 0.9800 0.9800 0.9800 210 +0.05(+5.37%)
May 24, 2017 0.9301 0.9301 0.9301 0.9301 265 -0.05(-5.09%)
May 23, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.02(+2.40%)
May 22, 2017 0.9850 0.9850 0.9570 0.9570 1,071 -0.03(-2.84%)
May 19, 2017 0.9850 0.9850 0.9850 0.9850 300 +0.22(+28.76%)
May 18, 2017 0.7650 0.7650 0.7650 0.7650 355 +0.02(+2.00%)
May 17, 2017 0.7500 0.7500 0.7500 0.7500 125 -0.00(-0.61%)
May 16, 2017 0.7500 0.9900 0.7500 0.7546 1,520 -0.25(-24.52%)
May 15, 2017 0.9998 0.9998 0.9998 0.9998 2,045 +0.18(+21.93%)
May 09, 2017 0.8200 0.8200 0.8200 0 -0.01(-1.08%)
May 08, 2017 0.9997 0.9997 0.8110 0.8290 4,255 +0.02(+2.34%)
May 05, 2017 0.8100 0.8100 0.8100 0.8100 335 -0.00(-0.01%)
May 04, 2017 0.8180 0.8180 0.8101 0.8101 2,047 +0.01(+1.26%)
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.