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, 2019 0.4502 0.4950 0.4380 0.4950 55,695 +0.02(+4.43%)
Jul 30, 2019 0.4510 0.4750 0.4502 0.4740 24,672 -0.01(-1.25%)
Jul 29, 2019 0.4526 0.4855 0.4519 0.4800 6,710 +0.01(+2.13%)
Jul 26, 2019 0.4855 0.4855 0.4526 0.4700 35,600 +0.00(+0.00%)
Jul 25, 2019 0.4900 0.4900 0.4600 0.4700 58,286 -0.02(-4.08%)
Jul 24, 2019 0.4701 0.4900 0.4701 0.4900 33,882 -0.01(-2.00%)
Jul 23, 2019 0.5000 0.5000 0.4500 0.5000 89,448 +0.00(+0.00%)
Jul 22, 2019 0.4510 0.5000 0.4510 0.5000 72,217 +0.00(+0.00%)
Jul 19, 2019 0.4601 0.5000 0.4600 0.5000 51,100 +0.02(+4.17%)
Jul 18, 2019 0.4726 0.5000 0.4601 0.4800 9,525 -0.01(-2.06%)
Jul 17, 2019 0.4510 0.4940 0.4510 0.4901 8,262 -0.03(-5.75%)
Jul 16, 2019 0.4900 0.5200 0.4600 0.5200 28,649 +0.03(+5.05%)
Jul 15, 2019 0.5025 0.5150 0.4900 0.4950 35,688 -0.01(-1.00%)
Jul 12, 2019 0.5299 0.5500 0.4810 0.5000 22,000 -0.01(-1.96%)
Jul 11, 2019 0.5100 0.5100 0.5100 0.5100 1,090 +0.00(+0.00%)
Jul 10, 2019 0.4801 0.5299 0.4800 0.5100 21,169 -0.02(-4.23%)
Jul 09, 2019 0.5210 0.5325 0.4701 0.5325 9,781 +0.01(+1.91%)
Jul 08, 2019 0.5500 0.5500 0.5181 0.5225 34,502 +0.02(+4.50%)
Jul 05, 2019 0.5100 0.5181 0.4700 0.5000 46,300 -0.01(-1.96%)
Jul 03, 2019 0.4900 0.5100 0.4898 0.5100 6,200 +0.01(+2.51%)
Jul 02, 2019 0.5275 0.5275 0.4900 0.4975 46,810 -0.05(-9.35%)
Jul 01, 2019 0.5350 0.5488 0.5100 0.5488 3,670 +0.01(+2.58%)
Jun 28, 2019 0.5150 0.5350 0.5150 0.5350 700 +0.00(+0.00%)
Jun 27, 2019 0.5398 0.5500 0.4900 0.5350 26,032 -0.01(-2.71%)
Jun 26, 2019 0.5150 0.5499 0.5100 0.5499 6,093 +0.02(+3.75%)
Jun 25, 2019 0.5700 0.6000 0.5000 0.5300 30,390 +0.00(+0.00%)
Jun 24, 2019 0.5346 0.5500 0.5000 0.5300 35,942 +0.02(+3.92%)
Jun 21, 2019 0.5076 0.5176 0.5022 0.5100 13,000 -0.01(-1.45%)
Jun 20, 2019 0.5175 0.5175 0.4831 0.5175 7,610 +0.00(+0.00%)
Jun 19, 2019 0.4840 0.5297 0.4840 0.5175 9,217 -0.00(-0.44%)
Jun 18, 2019 0.4500 0.5300 0.4500 0.5198 13,393 +0.00(+0.35%)
Jun 17, 2019 0.5300 0.5300 0.5128 0.5180 1,591 -0.01(-2.26%)
Jun 14, 2019 0.5000 0.5500 0.4930 0.5300 75,700 +0.02(+3.92%)
Jun 13, 2019 0.5200 0.5200 0.4805 0.5100 19,015 -0.01(-1.92%)
Jun 12, 2019 0.4850 0.5400 0.4850 0.5200 22,835 +0.01(+1.96%)
Jun 11, 2019 0.5350 0.5350 0.4600 0.5100 27,121 -0.01(-1.92%)
Jun 10, 2019 0.5500 0.5500 0.4700 0.5200 32,001 -0.01(-1.89%)
Jun 07, 2019 0.4500 0.5400 0.4500 0.5300 9,500 -0.02(-3.64%)
Jun 06, 2019 0.4900 0.5500 0.4721 0.5500 74,249 +0.00(+0.00%)
Jun 05, 2019 0.5100 0.5500 0.5100 0.5500 8,082 +0.01(+1.87%)
Jun 04, 2019 0.4900 0.5500 0.4900 0.5399 12,134 -0.01(-1.84%)
Jun 03, 2019 0.4800 0.5590 0.4800 0.5500 37,492 +0.02(+2.80%)
May 31, 2019 0.4500 0.5590 0.4500 0.5350 80,200 -0.02(-2.73%)
May 30, 2019 0.5005 0.5500 0.5000 0.5500 18,791 +0.00(+0.00%)
May 29, 2019 0.6000 0.6000 0.5150 0.5500 33,190 -0.01(-1.79%)
May 28, 2019 0.4998 0.5600 0.4998 0.5600 14,030 +0.00(+0.00%)
May 24, 2019 0.5599 0.5699 0.5081 0.5600 3,000 -0.00(-0.60%)
May 23, 2019 0.5634 0.5634 0.4775 0.5634 50,799 +0.00(+0.61%)
May 22, 2019 0.5300 0.5750 0.5250 0.5600 12,007 -0.01(-1.75%)
May 21, 2019 0.6400 0.6400 0.5200 0.5700 14,813 -0.07(-11.55%)
May 20, 2019 0.5000 0.6444 0.5000 0.6444 38,419 +0.14(+28.88%)
May 17, 2019 0.6000 0.6000 0.5000 0.5000 55,700 -0.02(-4.21%)
May 16, 2019 0.5200 0.5378 0.4785 0.5220 142,765 -0.02(-3.33%)
May 15, 2019 0.5810 0.5810 0.4500 0.5400 156,212 -0.05(-8.47%)
May 14, 2019 0.6000 0.6000 0.5800 0.5900 36,788 -0.02(-3.28%)
May 13, 2019 0.6000 0.6500 0.5800 0.6100 77,026 -0.01(-1.61%)
May 10, 2019 0.6700 0.6700 0.5999 0.6200 65,100 -0.02(-3.13%)
May 09, 2019 0.6500 0.6700 0.6250 0.6400 63,822 +0.00(+0.00%)
May 08, 2019 0.6600 0.6700 0.6300 0.6400 77,065 -0.05(-7.33%)
May 07, 2019 0.6300 0.7050 0.6300 0.6906 37,293 +0.05(+7.91%)
May 06, 2019 0.6700 0.6700 0.6205 0.6400 44,335 -0.05(-6.57%)
May 03, 2019 0.7100 0.7152 0.6210 0.6850 48,700 -0.00(-0.71%)
May 02, 2019 0.6605 0.7000 0.6580 0.6899 81,020 +0.02(+3.28%)
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.