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, 2022 0.1800 0.1999 0.1633 0.1999 24,944 -0.03(-11.94%)
Sep 29, 2022 0.1833 0.2295 0.1815 0.2270 22,000 -0.00(-1.09%)
Sep 28, 2022 0.1816 0.2295 0.1816 0.2295 6,184 +0.00(+0.00%)
Sep 27, 2022 0.1959 0.2295 0.1959 0.2295 1,147 +0.00(+0.00%)
Sep 26, 2022 0.2295 0.2295 0.2295 0.2295 1,005 +0.02(+11.79%)
Sep 23, 2022 0.1955 0.2200 0.1810 0.2053 8,400 +0.01(+2.65%)
Sep 22, 2022 0.2005 0.2295 0.2000 0.2000 11,560 -0.03(-12.85%)
Sep 21, 2022 0.2200 0.2295 0.2045 0.2295 31,500 +0.01(+6.20%)
Sep 20, 2022 0.2100 0.2300 0.1877 0.2161 20,940 +0.03(+15.07%)
Sep 19, 2022 0.2100 0.2100 0.1878 0.1878 51,382 -0.03(-15.02%)
Sep 16, 2022 0.2354 0.2354 0.2210 0.2210 3,450 -0.01(-4.74%)
Sep 15, 2022 0.2895 0.2895 0.2320 0.2320 18,145 -0.05(-17.14%)
Sep 14, 2022 0.2460 0.2800 0.2460 0.2800 2,185 -0.01(-3.28%)
Sep 13, 2022 0.2685 0.2940 0.2460 0.2895 10,602 -0.01(-1.86%)
Sep 12, 2022 0.2950 0.2950 0.2950 0.2950 215 -0.01(-1.67%)
Sep 09, 2022 0.2511 0.3140 0.2320 0.3000 5,202 -0.01(-4.46%)
Sep 08, 2022 0.2550 0.3140 0.2450 0.3140 36,752 +0.00(+0.96%)
Sep 06, 2022 0.3110 80 +0.00(+0.65%)
Sep 01, 2022 0.3090 51 +0.03(+10.36%)
Aug 31, 2022 0.3000 0.3000 0.2800 0.2800 16,707 -0.01(-2.44%)
Aug 30, 2022 0.3000 0.3295 0.2670 0.2870 49,024 -0.01(-4.17%)
Aug 29, 2022 0.2995 0.2995 0.2423 0.2995 5,848 +0.05(+19.80%)
Aug 26, 2022 0.3195 0.3195 0.2500 0.2500 5,080 -0.05(-16.67%)
Aug 25, 2022 0.2995 0.3000 0.2995 0.3000 12,231 +0.00(+0.17%)
Aug 24, 2022 0.2398 0.2995 0.2301 0.2995 43,301 +0.05(+20.04%)
Aug 23, 2022 0.2350 0.2500 0.2325 0.2495 51,680 -0.05(-16.67%)
Aug 22, 2022 0.2994 0.2994 0.2300 0.2994 39,016 +0.01(+5.05%)
Aug 19, 2022 0.2602 0.2890 0.2602 0.2850 55,659 +0.01(+3.64%)
Aug 18, 2022 0.2845 0.2890 0.2601 0.2750 18,329 +0.01(+3.97%)
Aug 16, 2022 0.2645 80 +0.02(+7.74%)
Aug 15, 2022 0.2010 0.2611 0.2010 0.2455 646 +0.03(+11.54%)
Aug 12, 2022 0.2255 0.2640 0.2005 0.2201 22,816 -0.05(-18.15%)
Aug 11, 2022 0.2480 0.2689 0.2480 0.2689 655 +0.00(+0.00%)
Aug 10, 2022 0.2595 0.2695 0.2473 0.2689 15,500 +0.02(+7.56%)
Aug 09, 2022 0.2595 0.2595 0.2455 0.2500 45,021 +0.00(+0.00%)
Aug 08, 2022 0.2595 0.2595 0.2405 0.2500 25,801 +0.00(+1.63%)
Aug 05, 2022 0.2595 0.2600 0.2356 0.2460 23,180 -0.01(-5.38%)
Aug 04, 2022 0.2600 0.2600 0.2340 0.2600 14,657 -0.01(-3.53%)
Aug 02, 2022 0.2695 18 +0.02(+7.80%)
Aug 01, 2022 0.2695 0.2695 0.2500 0.2500 20,900 -0.02(-7.24%)
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%)
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.