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, 2020 0.1285 0.1400 0.1150 0.1150 3,800 -0.03(-18.96%)
Jul 30, 2020 0.1195 0.1419 0.1195 0.1419 2,067 +0.01(+5.11%)
Jul 29, 2020 0.1100 0.1375 0.1100 0.1350 5,122 +0.02(+17.60%)
Jul 28, 2020 0.1310 0.1419 0.1148 0.1148 19,647 -0.03(-18.00%)
Jul 27, 2020 0.1000 0.1400 0.1000 0.1400 46,435 +0.01(+6.95%)
Jul 24, 2020 0.1399 0.1399 0.1180 0.1309 8,500 +0.01(+10.00%)
Jul 23, 2020 0.1100 0.1290 0.1100 0.1190 60,390 +0.01(+8.18%)
Jul 22, 2020 0.0916 0.1200 0.0700 0.1100 60,393 +0.00(+0.00%)
Jul 21, 2020 0.1010 0.1100 0.0925 0.1100 46,388 +0.00(+0.00%)
Jul 20, 2020 0.1010 0.1100 0.1010 0.1100 24,187 +0.00(+0.92%)
Jul 17, 2020 0.1090 0.1100 0.1000 0.1090 76,800 -0.01(-8.40%)
Jul 16, 2020 0.1060 0.1190 0.1060 0.1190 5,131 +0.00(+0.00%)
Jul 15, 2020 0.1190 0.1190 0.1190 0.1190 100 -0.00(-0.83%)
Jul 14, 2020 0.1399 0.1399 0.1051 0.1200 28,896 +0.01(+4.80%)
Jul 13, 2020 0.1150 0.1320 0.1145 0.1145 27,685 +0.00(+4.09%)
Jul 10, 2020 0.1749 0.1749 0.1019 0.1100 87,000 -0.02(-14.06%)
Jul 09, 2020 0.1110 0.1300 0.1110 0.1280 37,200 +0.00(+1.99%)
Jul 08, 2020 0.1226 0.1300 0.1100 0.1255 35,238 -0.00(-2.71%)
Jul 07, 2020 0.1200 0.1388 0.1200 0.1290 12,610 -0.01(-4.09%)
Jul 06, 2020 0.1165 0.1549 0.1165 0.1345 20,777 -0.02(-10.33%)
Jul 02, 2020 0.1270 0.1500 0.1250 0.1500 11,200 +0.02(+15.38%)
Jul 01, 2020 0.1600 0.1600 0.1262 0.1300 40,414 -0.02(-13.33%)
Jun 30, 2020 0.1490 0.1500 0.1350 0.1500 2,900 -0.01(-3.23%)
Jun 29, 2020 0.1490 0.1650 0.1250 0.1550 37,967 +0.01(+4.03%)
Jun 26, 2020 0.1550 0.1550 0.1378 0.1490 10,000 -0.01(-6.23%)
Jun 25, 2020 0.1360 0.1589 0.1260 0.1589 40,384 +0.02(+13.83%)
Jun 24, 2020 0.1500 0.1500 0.1320 0.1396 35,265 -0.01(-6.93%)
Jun 23, 2020 0.1323 0.1552 0.1323 0.1500 6,258 -0.00(-0.79%)
Jun 22, 2020 0.1350 0.1700 0.1323 0.1512 34,545 -0.02(-11.06%)
Jun 19, 2020 0.1700 0.1700 0.1350 0.1700 41,000 +0.04(+25.93%)
Jun 18, 2020 0.1320 0.1750 0.1320 0.1350 11,271 -0.04(-20.59%)
Jun 17, 2020 0.1700 0.1700 0.1300 0.1700 12,886 +0.00(+0.00%)
Jun 16, 2020 0.1700 0.1700 0.1378 0.1700 18,327 +0.00(+0.00%)
Jun 15, 2020 0.1740 0.1793 0.1700 0.1700 24,820 +0.02(+11.48%)
Jun 12, 2020 0.1740 0.1740 0.1300 0.1525 3,000 -0.01(-7.13%)
Jun 11, 2020 0.1460 0.1800 0.1460 0.1642 28,720 -0.01(-3.41%)
Jun 10, 2020 0.1640 0.1700 0.1640 0.1700 1,632 -0.01(-5.56%)
Jun 09, 2020 0.1660 0.1800 0.1520 0.1800 3,630 +0.01(+9.09%)
Jun 08, 2020 0.1800 0.1800 0.1500 0.1650 14,154 -0.02(-12.23%)
Jun 05, 2020 0.1899 0.1899 0.1220 0.1880 235,000 +0.01(+4.44%)
Jun 04, 2020 0.1530 0.1850 0.1401 0.1800 67,038 +0.00(+0.00%)
Jun 03, 2020 0.1700 0.1800 0.1650 0.1800 3,367 +0.01(+5.88%)
Jun 02, 2020 0.1800 0.1800 0.1700 0.1700 4,226 -0.00(-2.86%)
Jun 01, 2020 0.1850 0.1850 0.1700 0.1750 39,157 -0.02(-7.89%)
May 29, 2020 0.1999 0.1999 0.1550 0.1900 14,000 +0.01(+5.56%)
May 28, 2020 0.1672 0.1899 0.1530 0.1800 41,894 +0.00(+0.00%)
May 27, 2020 0.1975 0.1975 0.1520 0.1800 83,898 -0.01(-5.26%)
May 26, 2020 0.1800 0.2190 0.1600 0.1900 307,827 +0.02(+11.76%)
May 22, 2020 0.1730 0.1799 0.1470 0.1700 96,600 +0.02(+13.33%)
May 21, 2020 0.1400 0.1500 0.1203 0.1500 53,241 +0.01(+7.14%)
May 20, 2020 0.1300 0.1400 0.1300 0.1400 10,110 +0.01(+7.69%)
May 19, 2020 0.1450 0.1450 0.1300 0.1300 22,051 -0.01(-10.34%)
May 18, 2020 0.1350 0.1450 0.1181 0.1450 21,367 +0.01(+7.41%)
May 15, 2020 0.1102 0.1350 0.1102 0.1350 49,100 +0.02(+21.62%)
May 14, 2020 0.1220 0.1290 0.1102 0.1110 26,802 -0.01(-9.02%)
May 13, 2020 0.1210 0.1400 0.1110 0.1220 49,268 -0.02(-15.28%)
May 12, 2020 0.1200 0.1440 0.1200 0.1440 10,170 +0.00(+2.86%)
May 11, 2020 0.1102 0.1400 0.1102 0.1400 26,216 -0.00(-3.11%)
May 08, 2020 0.1102 0.1450 0.1102 0.1445 8,400 -0.00(-2.96%)
May 07, 2020 0.1490 0.1490 0.1301 0.1489 3,076 +0.02(+14.36%)
May 06, 2020 0.1255 0.1500 0.1111 0.1302 81,772 -0.01(-7.00%)
May 05, 2020 0.1400 0.1500 0.1400 0.1400 13,590 +0.00(+0.00%)
May 04, 2020 0.1463 0.1475 0.1200 0.1400 15,759 -0.01(-4.11%)
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.