Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mj Holdings Inc (OP: MJNE )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 22, 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 30, 2020 0.1011 0.1399 0.0911 0.1200 6,202 -0.02(-14.29%)
Sep 29, 2020 0.1136 0.1400 0.0856 0.1400 3,948 +0.05(+60.92%)
Sep 28, 2020 0.1300 0.1300 0.0870 0.0870 53,770 -0.02(-20.91%)
Sep 25, 2020 0.1300 0.1400 0.1000 0.1100 32,600 -0.01(-8.33%)
Sep 24, 2020 0.1200 0.1200 0.1000 0.1200 11,500 +0.00(+0.00%)
Sep 23, 2020 0.1299 0.1299 0.1200 0.1200 700 -0.01(-4.00%)
Sep 22, 2020 0.1080 0.1250 0.1080 0.1250 3,234 +0.01(+6.20%)
Sep 21, 2020 0.1399 0.1399 0.1177 0.1177 2,909 -0.02(-15.87%)
Sep 18, 2020 0.1088 0.1400 0.0901 0.1399 69,600 +0.02(+21.65%)
Sep 17, 2020 0.0900 0.1150 0.0900 0.1150 23,966 +0.01(+6.98%)
Sep 16, 2020 0.1150 0.1150 0.0900 0.1075 27,172 -0.01(-7.65%)
Sep 15, 2020 0.1120 0.1199 0.1120 0.1164 12,004 +0.00(+3.93%)
Sep 14, 2020 0.1101 0.1200 0.1100 0.1120 18,680 +0.01(+11.89%)
Sep 11, 2020 0.1100 0.1300 0.0940 0.1001 14,000 -0.01(-9.00%)
Sep 10, 2020 0.0852 0.1200 0.0852 0.1100 18,123 -0.02(-15.38%)
Sep 09, 2020 0.1000 0.1400 0.0851 0.1300 10,831 +0.01(+8.33%)
Sep 08, 2020 0.1200 0.1200 0.1000 0.1200 11,814 +0.00(+0.00%)
Sep 04, 2020 0.1000 0.1200 0.0800 0.1200 22,700 +0.02(+20.00%)
Sep 03, 2020 0.0800 0.1150 0.0800 0.1000 33,308 -0.00(-1.96%)
Sep 02, 2020 0.1030 0.1200 0.1020 0.1020 7,108 +0.00(+0.00%)
Sep 01, 2020 0.1000 0.1020 0.1000 0.1020 2,942 -0.02(-17.74%)
Aug 31, 2020 0.0800 0.1240 0.0800 0.1240 38,640 +0.02(+25.25%)
Aug 28, 2020 0.1100 0.1140 0.0712 0.0990 138,500 -0.03(-23.79%)
Aug 27, 2020 0.1300 0.1300 0.1225 0.1299 1,231 +0.02(+18.09%)
Aug 26, 2020 0.1100 0.1100 0.1100 0.1100 500 -0.03(-20.29%)
Aug 25, 2020 0.1155 0.1380 0.1141 0.1380 27,777 +0.00(+2.22%)
Aug 24, 2020 0.1155 0.1350 0.1155 0.1350 22,045 +0.00(+0.00%)
Aug 21, 2020 0.1350 0.1350 0.1158 0.1350 15,000 +0.02(+12.50%)
Aug 20, 2020 0.1350 0.1350 0.1200 0.1200 16,000 -0.02(-14.29%)
Aug 19, 2020 0.1200 0.1400 0.1200 0.1400 22,654 +0.00(+1.82%)
Aug 18, 2020 0.1370 0.1375 0.1159 0.1375 40,806 +0.01(+8.70%)
Aug 17, 2020 0.1400 0.1400 0.1159 0.1265 26,746 -0.01(-9.64%)
Aug 14, 2020 0.1220 0.1500 0.1220 0.1400 94,000 +0.01(+7.69%)
Aug 13, 2020 0.1230 0.1300 0.1157 0.1300 23,100 +0.00(+0.00%)
Aug 12, 2020 0.1200 0.1300 0.1200 0.1300 20,500 +0.00(+0.00%)
Aug 11, 2020 0.1156 0.1300 0.1156 0.1300 19,610 +0.00(+0.00%)
Aug 10, 2020 0.1155 0.1350 0.1155 0.1300 54,700 +0.01(+12.55%)
Aug 07, 2020 0.1155 0.1226 0.1155 0.1155 74,900 -0.01(-5.79%)
Aug 06, 2020 0.1155 0.1280 0.1125 0.1226 48,406 -0.01(-8.30%)
Aug 05, 2020 0.1155 0.1337 0.1155 0.1337 21,870 -0.00(-0.22%)
Aug 04, 2020 0.1155 0.1340 0.1155 0.1340 24,768 -0.00(-0.74%)
Aug 03, 2020 0.1150 0.1400 0.1150 0.1350 45,363 +0.02(+17.39%)
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%)
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.