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 (%)
Sep 28, 2018 1.840 1.950 1.573 1.890 35,100 -0.10(-5.03%)
Sep 27, 2018 1.900 2.220 1.890 1.990 21,758 -0.19(-8.61%)
Sep 26, 2018 2.450 2.462 1.850 2.178 29,798 -0.27(-11.12%)
Sep 25, 2018 2.350 2.550 2.092 2.450 26,607 +0.01(+0.41%)
Sep 24, 2018 2.640 2.640 2.300 2.440 42,666 -0.22(-8.27%)
Sep 21, 2018 2.660 2.893 2.300 2.660 64,300 +0.11(+4.31%)
Sep 20, 2018 2.200 3.000 2.150 2.550 197,932 +0.50(+24.39%)
Sep 19, 2018 1.205 2.190 1.040 2.050 254,594 +0.85(+70.83%)
Sep 18, 2018 1.230 1.230 1.070 1.200 16,981 -0.03(-2.44%)
Sep 17, 2018 1.040 1.400 1.040 1.230 14,094 -0.12(-8.89%)
Sep 14, 2018 1.350 1.350 1.340 1.350 3,100 +0.01(+0.75%)
Sep 13, 2018 1.324 1.350 1.250 1.340 6,040 +0.01(+0.75%)
Sep 12, 2018 1.405 1.405 1.210 1.330 11,310 -0.01(-1.12%)
Sep 11, 2018 1.410 1.430 1.310 1.345 9,886 -0.03(-1.82%)
Sep 10, 2018 1.380 1.430 1.250 1.370 15,175 +0.06(+4.58%)
Sep 07, 2018 1.400 1.420 1.310 1.310 10,200 -0.08(-5.76%)
Sep 06, 2018 1.250 1.400 1.250 1.390 10,271 -0.01(-0.71%)
Sep 05, 2018 1.450 1.520 1.250 1.400 25,009 -0.13(-8.50%)
Sep 04, 2018 1.660 1.660 1.450 1.530 24,432 -0.07(-4.38%)
Aug 31, 2018 1.600 1.600 1.600 0 +0.02(+1.11%)
Aug 30, 2018 1.630 1.670 1.510 1.583 4,993 -0.04(-2.31%)
Aug 29, 2018 1.700 1.700 1.500 1.620 10,946 -0.08(-4.71%)
Aug 28, 2018 1.480 1.762 1.480 1.700 13,302 +0.10(+6.25%)
Aug 27, 2018 1.880 1.880 1.480 1.600 20,314 -0.17(-9.86%)
Aug 24, 2018 1.700 1.820 1.605 1.775 24,500 +0.08(+5.03%)
Aug 23, 2018 1.525 1.730 1.500 1.690 16,213 +0.08(+5.13%)
Aug 22, 2018 1.930 1.930 1.550 1.607 11,805 -0.16(-9.18%)
Aug 21, 2018 1.660 1.780 1.650 1.770 4,412 +0.14(+8.42%)
Aug 20, 2018 1.750 1.750 1.526 1.633 11,973 -0.09(-5.09%)
Aug 17, 2018 1.738 1.750 1.530 1.720 11,800 -0.07(-3.91%)
Aug 16, 2018 1.840 1.840 1.650 1.790 11,150 +0.18(+11.18%)
Aug 15, 2018 1.550 1.800 1.550 1.610 5,465 -0.19(-10.56%)
Aug 14, 2018 1.470 1.820 1.470 1.800 6,344 +0.08(+4.65%)
Aug 13, 2018 2.010 2.010 1.700 1.720 2,425 -0.27(-13.57%)
Aug 10, 2018 2.010 2.010 1.990 1.990 2,900 +0.00(+0.00%)
Aug 09, 2018 1.970 2.050 1.970 1.990 4,183 +0.04(+2.05%)
Aug 08, 2018 1.930 1.990 1.770 1.950 685 +0.04(+2.09%)
Aug 07, 2018 1.950 1.950 1.730 1.910 3,968 +0.01(+0.53%)
Aug 06, 2018 1.810 1.950 1.620 1.900 6,620 +0.08(+4.40%)
Aug 03, 2018 1.640 1.830 1.640 1.820 13,600 +0.17(+10.30%)
Aug 02, 2018 1.800 1.800 1.650 1.650 3,612 -0.15(-8.33%)
Aug 01, 2018 1.760 1.800 1.660 1.800 4,899 +0.10(+5.88%)
Jul 31, 2018 1.600 1.764 1.600 1.700 1,946 +0.02(+1.19%)
Jul 30, 2018 1.530 1.680 1.530 1.680 12,402 +0.07(+4.67%)
Jul 27, 2018 1.702 1.702 1.554 1.605 2,800 -0.17(-9.32%)
Jul 26, 2018 1.700 1.790 1.610 1.770 7,876 +0.06(+3.51%)
Jul 25, 2018 1.710 1.710 1.650 1.710 6,821 +0.03(+1.79%)
Jul 24, 2018 2.000 2.000 1.660 1.680 44,576 -0.32(-16.00%)
Jul 23, 2018 1.810 2.000 1.810 2.000 5,148 -0.09(-4.31%)
Jul 20, 2018 2.200 2.200 1.970 2.090 11,467 -0.12(-5.43%)
Jul 19, 2018 2.150 2.290 1.900 2.210 43,540 +0.06(+2.79%)
Jul 18, 2018 2.100 2.150 2.100 2.150 21,947 +0.05(+2.38%)
Jul 17, 2018 2.030 2.150 2.030 2.100 3,196 +0.09(+4.48%)
Jul 16, 2018 2.000 2.110 2.000 2.010 4,132 +0.01(+0.50%)
Jul 13, 2018 2.020 2.150 1.950 2.000 30,473 -0.10(-4.76%)
Jul 12, 2018 1.960 2.180 1.930 2.100 2,256 +0.10(+5.00%)
Jul 11, 2018 2.200 2.200 1.930 2.000 20,812 -0.30(-13.04%)
Jul 10, 2018 1.970 2.400 1.970 2.300 44,747 +0.35(+17.95%)
Jul 09, 2018 2.060 2.060 2.060 1.950 14,754 -0.10(-4.88%)
Jul 06, 2018 2.100 2.100 1.800 2.050 29,987 -0.03(-1.44%)
Jul 05, 2018 2.110 2.110 2.000 2.080 8,333 -0.01(-0.48%)
Jul 03, 2018 2.090 2.090 2.090 0 -0.02(-0.85%)
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.