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 29, 2022 0.2695 0.2695 0.2600 0.2695 3,254 +0.02(+7.80%)
Jul 28, 2022 0.2495 0.2500 0.2255 0.2500 14,334 +0.00(+0.20%)
Jul 27, 2022 0.2495 0.2495 0.2010 0.2495 23,249 +0.00(+0.00%)
Jul 26, 2022 0.2253 0.2495 0.2110 0.2495 5,390 +0.00(+0.00%)
Jul 25, 2022 0.2225 0.2495 0.2225 0.2495 18,953 +0.00(+0.00%)
Jul 22, 2022 0.2689 0.2689 0.1917 0.2495 101,915 -0.02(-6.90%)
Jul 20, 2022 0.2680 0 +0.00(+0.00%)
Jul 19, 2022 0.2370 0.2680 0.2370 0.2680 659 +0.00(+0.00%)
Jul 18, 2022 0.2500 0.2695 0.2199 0.2680 12,900 -0.00(-0.56%)
Jul 15, 2022 0.2405 0.2695 0.2405 0.2695 1,119 +0.00(+0.00%)
Jul 14, 2022 0.2695 0.2695 0.2695 0.2695 3,000 -0.01(-3.58%)
Jul 13, 2022 0.2795 0.2795 0.2110 0.2795 6,797 +0.00(+1.64%)
Jul 12, 2022 0.2500 0.2750 0.2500 0.2750 5,098 -0.00(-1.61%)
Jul 11, 2022 0.2795 0.2795 0.2110 0.2795 6,500 +0.00(+1.64%)
Jul 08, 2022 0.2555 0.2750 0.2555 0.2750 5,116 +0.01(+1.85%)
Jul 07, 2022 0.2670 0.2700 0.2670 0.2700 5,419 +0.01(+4.25%)
Jul 06, 2022 0.2111 0.2795 0.2100 0.2590 17,700 +0.01(+3.60%)
Jul 05, 2022 0.2641 0.2795 0.2081 0.2500 16,150 -0.02(-6.89%)
Jul 01, 2022 0.2592 0.2795 0.2505 0.2685 15,106 -0.02(-7.25%)
Jun 30, 2022 0.2499 0.2895 0.1988 0.2895 34,716 +0.04(+15.85%)
Jun 29, 2022 0.2499 0.2499 0.2300 0.2499 5,900 +0.03(+13.59%)
Jun 28, 2022 0.2101 0.2693 0.2101 0.2200 26,213 +0.03(+15.79%)
Jun 27, 2022 0.2100 0.2100 0.1810 0.1900 9,465 -0.02(-9.52%)
Jun 24, 2022 0.2100 0.2100 0.2100 0.2100 3,671 +0.01(+5.00%)
Jun 23, 2022 0.2000 0.2000 0.2000 0.2000 16,550 +0.00(+0.00%)
Jun 22, 2022 0.2889 0.2889 0.2000 0.2000 24,209 +0.00(+0.00%)
Jun 21, 2022 0.1994 0.2050 0.1801 0.2000 41,900 +0.01(+3.57%)
Jun 17, 2022 0.1800 0.1995 0.1415 0.1931 34,919 -0.00(-1.83%)
Jun 15, 2022 0.1967 43 -0.00(-1.35%)
Jun 14, 2022 0.1600 0.1994 0.1600 0.1994 4,344 -0.00(-0.05%)
Jun 13, 2022 0.1800 0.1995 0.1415 0.1995 32,755 +0.02(+9.74%)
Jun 10, 2022 0.1820 0.1892 0.1700 0.1818 50,520 -0.02(-8.87%)
Jun 09, 2022 0.1825 0.1995 0.1825 0.1995 11,500 -0.00(-2.44%)
Jun 08, 2022 0.2000 0.2045 0.1760 0.2045 35,919 +0.00(+2.25%)
Jun 07, 2022 0.1580 0.2100 0.1580 0.2000 47,077 -0.00(-0.50%)
Jun 06, 2022 0.2000 0.2200 0.2000 0.2010 44,540 +0.00(+0.50%)
Jun 03, 2022 0.2095 0.2095 0.1840 0.2000 11,749 -0.00(-2.34%)
Jun 02, 2022 0.2000 0.2095 0.2000 0.2048 8,751 -0.01(-5.97%)
Jun 01, 2022 0.2100 0.2178 0.1743 0.2178 33,520 +0.01(+4.21%)
May 31, 2022 0.1814 0.2100 0.1743 0.2090 10,733 +0.01(+4.14%)
May 27, 2022 0.1800 0.2007 0.1800 0.2007 12,575 +0.01(+4.80%)
May 26, 2022 0.2244 0.2244 0.1915 0.1915 22,200 +0.00(+0.00%)
May 25, 2022 0.1915 0.1915 0.1915 0.1915 930 -0.01(-4.25%)
May 24, 2022 0.2150 0.2175 0.1969 0.2000 91,777 -0.03(-12.09%)
May 23, 2022 0.2095 0.2275 0.2070 0.2275 20,007 +0.02(+8.59%)
May 20, 2022 0.2158 0.2158 0.2010 0.2095 62,150 -0.01(-2.56%)
May 19, 2022 0.2015 0.2289 0.2015 0.2150 35,819 -0.01(-6.11%)
May 18, 2022 0.2205 0.2305 0.2200 0.2290 22,205 -0.00(-0.26%)
May 17, 2022 0.2101 0.2296 0.2101 0.2296 25,122 +0.02(+11.08%)
May 16, 2022 0.2199 0.2199 0.2011 0.2067 35,937 -0.01(-6.00%)
May 13, 2022 0.2200 0.2200 0.2011 0.2199 31,393 -0.01(-4.22%)
May 12, 2022 0.2259 0.2296 0.2130 0.2296 41,974 -0.01(-3.37%)
May 11, 2022 0.2300 0.2376 0.2256 0.2376 18,330 +0.01(+3.30%)
May 10, 2022 0.2376 0.2496 0.2256 0.2300 21,207 +0.00(+2.00%)
May 09, 2022 0.2568 0.2568 0.2255 0.2255 75,785 -0.04(-14.45%)
May 06, 2022 0.2315 0.2636 0.2210 0.2636 69,727 +0.03(+13.87%)
May 05, 2022 0.2601 0.2601 0.2315 0.2315 29,000 -0.03(-12.64%)
May 04, 2022 0.2260 0.2795 0.2260 0.2650 16,551 +0.00(+0.00%)
May 03, 2022 0.2408 0.2650 0.2408 0.2650 30,629 +0.01(+1.92%)
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.