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 30, 2021 0.4299 0.4299 0.3850 0.3925 71,127 -0.05(-10.65%)
Sep 29, 2021 0.4000 0.4393 0.3819 0.4393 38,260 +0.04(+9.82%)
Sep 28, 2021 0.3850 0.4245 0.3805 0.4000 40,071 -0.02(-5.77%)
Sep 27, 2021 0.3805 0.4245 0.3805 0.4245 58,614 +0.02(+3.92%)
Sep 24, 2021 0.3310 0.4099 0.3310 0.4085 21,710 +0.03(+8.96%)
Sep 23, 2021 0.3755 0.4150 0.3300 0.3749 34,777 +0.00(+1.05%)
Sep 22, 2021 0.3995 0.4300 0.3710 0.3710 53,346 -0.01(-3.66%)
Sep 21, 2021 0.3721 0.3995 0.3721 0.3851 14,070 -0.01(-3.73%)
Sep 20, 2021 0.3887 0.4499 0.3400 0.4000 127,549 -0.03(-8.05%)
Sep 17, 2021 0.4210 0.4590 0.4200 0.4350 80,227 +0.01(+2.11%)
Sep 16, 2021 0.4850 0.4850 0.4200 0.4260 85,302 -0.05(-10.32%)
Sep 15, 2021 0.4300 0.4750 0.3955 0.4750 120,297 +0.06(+14.85%)
Sep 14, 2021 0.3920 0.4400 0.3920 0.4136 64,131 +0.02(+6.05%)
Sep 13, 2021 0.4000 0.4100 0.3870 0.3900 29,957 +0.00(+0.72%)
Sep 10, 2021 0.4103 0.4200 0.3360 0.3872 95,511 -0.03(-7.81%)
Sep 09, 2021 0.3990 0.4200 0.3990 0.4200 62,900 +0.04(+9.23%)
Sep 08, 2021 0.3804 0.4000 0.3800 0.3845 46,360 -0.01(-1.41%)
Sep 07, 2021 0.3780 0.3993 0.3780 0.3900 30,224 -0.01(-2.38%)
Sep 03, 2021 0.3800 0.3995 0.3770 0.3995 21,678 +0.01(+2.49%)
Sep 02, 2021 0.3760 0.3998 0.3760 0.3898 42,073 +0.01(+3.81%)
Sep 01, 2021 0.3949 0.3949 0.3755 0.3755 2,791 -0.01(-3.72%)
Aug 31, 2021 0.3705 0.3995 0.3705 0.3900 35,194 +0.00(+0.00%)
Aug 30, 2021 0.3600 0.3990 0.3410 0.3900 120,436 +0.04(+11.43%)
Aug 27, 2021 0.3151 0.3723 0.3151 0.3500 219,856 +0.00(+0.03%)
Aug 26, 2021 0.3573 0.3573 0.3120 0.3499 36,952 +0.00(+0.06%)
Aug 25, 2021 0.3050 0.3600 0.3010 0.3497 193,677 +0.04(+14.66%)
Aug 24, 2021 0.2786 0.3090 0.2786 0.3050 85,091 +0.01(+2.01%)
Aug 23, 2021 0.3040 0.3495 0.2705 0.2990 169,017 -0.01(-1.64%)
Aug 20, 2021 0.3070 0.3268 0.3005 0.3040 22,738 -0.01(-3.49%)
Aug 19, 2021 0.3111 0.3490 0.3070 0.3150 19,826 -0.01(-2.87%)
Aug 18, 2021 0.3101 0.3500 0.3100 0.3243 24,247 +0.02(+7.74%)
Aug 17, 2021 0.3200 0.3298 0.3010 0.3010 38,559 -0.02(-5.94%)
Aug 16, 2021 0.3398 0.3495 0.3100 0.3200 37,438 -0.01(-2.88%)
Aug 13, 2021 0.3295 0.3448 0.3001 0.3295 53,499 +0.01(+3.03%)
Aug 12, 2021 0.3500 0.3500 0.3100 0.3198 57,873 -0.04(-10.55%)
Aug 11, 2021 0.3450 0.3575 0.3400 0.3575 12,806 +0.01(+2.14%)
Aug 10, 2021 0.3505 0.3550 0.3310 0.3500 13,153 -0.00(-0.14%)
Aug 09, 2021 0.3401 0.3600 0.3313 0.3505 23,097 +0.00(+0.14%)
Aug 06, 2021 0.3360 0.3900 0.3300 0.3500 50,953 +0.00(+0.00%)
Aug 05, 2021 0.3684 0.3684 0.3150 0.3500 41,805 +0.02(+6.06%)
Aug 04, 2021 0.3035 0.3500 0.3035 0.3300 23,287 +0.01(+3.13%)
Aug 03, 2021 0.3350 0.3700 0.3015 0.3200 132,290 -0.04(-11.11%)
Aug 02, 2021 0.3600 0.3955 0.3306 0.3600 27,438 +0.00(+0.00%)
Jul 30, 2021 0.3700 0.3700 0.3550 0.3600 48,427 -0.00(-0.96%)
Jul 29, 2021 0.3653 0.3780 0.3506 0.3635 27,951 -0.02(-4.34%)
Jul 28, 2021 0.3700 0.4000 0.3700 0.3800 22,043 +0.03(+8.42%)
Jul 27, 2021 0.3900 0.4000 0.3505 0.3505 6,853 -0.05(-12.38%)
Jul 26, 2021 0.4037 0.4037 0.3506 0.4000 11,292 +0.00(+0.03%)
Jul 23, 2021 0.3553 0.3999 0.3548 0.3999 9,042 +0.02(+5.24%)
Jul 22, 2021 0.3826 0.4049 0.3505 0.3800 15,223 -0.02(-5.59%)
Jul 21, 2021 0.4195 0.4195 0.3830 0.4025 19,201 -0.02(-4.05%)
Jul 20, 2021 0.4194 0.4195 0.3851 0.4195 9,066 +0.02(+5.22%)
Jul 19, 2021 0.3900 0.4200 0.3830 0.3987 4,227 +0.01(+2.23%)
Jul 16, 2021 0.3840 0.4109 0.3840 0.3900 24,815 -0.01(-2.50%)
Jul 15, 2021 0.4404 0.4404 0.3830 0.4000 49,026 -0.01(-2.44%)
Jul 14, 2021 0.4510 0.4510 0.4000 0.4100 24,071 +0.01(+2.50%)
Jul 13, 2021 0.3701 0.4200 0.3701 0.4000 12,657 -0.01(-2.39%)
Jul 12, 2021 0.4000 0.4098 0.3621 0.4098 11,888 +0.01(+2.58%)
Jul 09, 2021 0.3696 0.3995 0.3692 0.3995 89,457 +0.03(+8.21%)
Jul 08, 2021 0.3650 0.3699 0.3430 0.3692 29,114 +0.01(+2.58%)
Jul 07, 2021 0.3228 0.3700 0.3140 0.3599 10,430 -0.00(-0.06%)
Jul 06, 2021 0.3775 0.3850 0.3301 0.3601 149,517 -0.01(-3.97%)
Jul 02, 2021 0.4000 0.4000 0.2925 0.3750 366,301 -0.03(-6.25%)
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.