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

Mj Holdings Inc (OP: MJNE )

0.0062 -0.0009 (-12.68%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 10, 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 (%)
Apr 30, 2021 0.5750 0.5895 0.5200 0.5445 102,600 -0.03(-5.30%)
Apr 29, 2021 0.5960 0.6190 0.5500 0.5750 156,988 -0.02(-2.87%)
Apr 28, 2021 0.6100 0.6500 0.5095 0.5920 471,983 -0.03(-4.52%)
Apr 27, 2021 0.6600 0.6600 0.6000 0.6200 138,385 +0.01(+1.72%)
Apr 26, 2021 0.4650 0.6280 0.4650 0.6095 254,796 +0.12(+24.39%)
Apr 23, 2021 0.5400 0.5500 0.4500 0.4900 150,400 -0.04(-7.37%)
Apr 22, 2021 0.5360 0.7000 0.4300 0.5290 119,210 -0.06(-10.34%)
Apr 21, 2021 0.6100 0.7000 0.5200 0.5900 37,201 +0.00(+0.00%)
Apr 20, 2021 0.5200 0.6000 0.4860 0.5900 78,781 +0.03(+5.72%)
Apr 19, 2021 0.5150 0.6100 0.5150 0.5581 49,043 -0.01(-2.09%)
Apr 16, 2021 0.5900 0.6199 0.5115 0.5700 62,700 -0.03(-5.00%)
Apr 15, 2021 0.7000 0.7000 0.5700 0.6000 38,271 -0.06(-9.09%)
Apr 14, 2021 0.7450 0.7450 0.5500 0.6600 71,225 -0.03(-5.04%)
Apr 13, 2021 0.5900 0.7400 0.5600 0.6950 151,793 +0.14(+25.23%)
Apr 12, 2021 0.5050 0.5860 0.5000 0.5550 44,124 +0.05(+8.82%)
Apr 09, 2021 0.5025 0.5300 0.4400 0.5100 71,600 +0.01(+2.00%)
Apr 08, 2021 0.4900 0.5500 0.4500 0.5000 36,294 +0.00(+0.00%)
Apr 07, 2021 0.5900 0.5900 0.4899 0.5000 40,335 -0.03(-4.76%)
Apr 06, 2021 0.5400 0.5400 0.4641 0.5250 29,598 -0.01(-1.32%)
Apr 05, 2021 0.5475 0.6199 0.4760 0.5320 53,007 +0.01(+2.31%)
Apr 01, 2021 0.5400 0.5800 0.5200 0.5200 73,800 -0.05(-8.77%)
Mar 31, 2021 0.5301 0.6000 0.5200 0.5700 70,051 -0.01(-1.72%)
Mar 30, 2021 0.5800 0.6000 0.5500 0.5800 77,915 -0.02(-3.33%)
Mar 29, 2021 0.6450 0.6500 0.5110 0.6000 118,158 -0.03(-4.76%)
Mar 26, 2021 0.6700 0.6700 0.5701 0.6300 83,400 -0.01(-1.56%)
Mar 25, 2021 0.6250 0.6500 0.6100 0.6400 42,272 +0.04(+6.67%)
Mar 24, 2021 0.6700 0.7000 0.5912 0.6000 81,887 -0.07(-10.45%)
Mar 23, 2021 0.7500 0.7500 0.6549 0.6700 50,923 -0.06(-8.84%)
Mar 22, 2021 0.7650 0.7800 0.7300 0.7350 41,843 -0.03(-3.29%)
Mar 19, 2021 0.7500 0.7900 0.7000 0.7600 51,500 +0.01(+1.33%)
Mar 18, 2021 0.7500 0.8000 0.7001 0.7500 100,956 -0.03(-3.85%)
Mar 17, 2021 0.7900 0.7900 0.6605 0.7800 82,949 +0.02(+2.63%)
Mar 16, 2021 0.7400 0.7800 0.7300 0.7600 51,309 +0.01(+1.33%)
Mar 15, 2021 0.6901 0.8100 0.6901 0.7500 44,721 +0.00(+0.00%)
Mar 12, 2021 0.6950 0.7500 0.6600 0.7500 63,600 +0.05(+7.16%)
Mar 11, 2021 0.7500 0.7500 0.6500 0.6999 89,430 -0.00(-0.01%)
Mar 10, 2021 0.8100 0.8100 0.7000 0.7000 75,906 -0.11(-13.58%)
Mar 09, 2021 0.7900 0.8100 0.7350 0.8100 47,812 +0.03(+3.85%)
Mar 08, 2021 0.7900 0.7900 0.6965 0.7800 57,256 +0.04(+5.41%)
Mar 05, 2021 0.6800 0.7500 0.5510 0.7400 96,900 +0.11(+17.46%)
Mar 04, 2021 0.9000 0.9000 0.4310 0.6300 371,337 -0.24(-27.59%)
Mar 03, 2021 0.9400 0.9500 0.8500 0.8700 39,946 -0.06(-5.95%)
Mar 02, 2021 0.9700 1.000 0.9000 0.9250 61,318 -0.03(-3.39%)
Mar 01, 2021 0.9500 0.9900 0.8500 0.9575 115,425 +0.03(+3.51%)
Feb 26, 2021 1.000 1.000 0.8000 0.9250 198,300 -0.03(-3.65%)
Feb 25, 2021 1.000 1.020 0.9200 0.9600 72,728 -0.04(-4.00%)
Feb 24, 2021 1.000 1.040 0.9000 1.000 83,078 +0.03(+3.07%)
Feb 23, 2021 1.050 1.090 0.8800 0.9702 186,858 -0.12(-10.99%)
Feb 22, 2021 1.050 1.120 1.010 1.090 108,052 +0.06(+5.83%)
Feb 19, 2021 0.9800 1.040 0.9300 1.030 277,200 +0.03(+3.00%)
Feb 18, 2021 1.070 1.085 0.8126 1.000 252,773 -0.10(-9.09%)
Feb 17, 2021 1.190 1.190 1.050 1.100 153,732 -0.08(-6.78%)
Feb 16, 2021 1.205 1.265 1.140 1.180 203,275 -0.03(-2.48%)
Feb 12, 2021 1.270 1.310 0.7227 1.210 791,000 -0.07(-5.47%)
Feb 11, 2021 1.420 1.452 1.230 1.280 432,169 +0.06(+4.92%)
Feb 10, 2021 1.250 1.670 1.150 1.220 961,423 +0.02(+2.09%)
Feb 09, 2021 0.8840 1.350 0.8800 1.195 580,456 +0.33(+37.36%)
Feb 08, 2021 0.7200 0.8700 0.6550 0.8700 442,076 +0.18(+26.09%)
Feb 05, 2021 0.6100 0.7000 0.6000 0.6900 275,100 +0.11(+18.97%)
Feb 04, 2021 0.6195 0.6400 0.5601 0.5800 106,627 -0.02(-3.49%)
Feb 03, 2021 0.5750 0.6100 0.5500 0.6010 296,911 +0.04(+7.34%)
Feb 02, 2021 0.5400 0.5600 0.5100 0.5599 78,214 +0.06(+13.11%)
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.