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 (%)
May 29, 2020 0.1999 0.1999 0.1550 0.1900 14,000 +0.01(+5.56%)
May 28, 2020 0.1672 0.1899 0.1530 0.1800 41,894 +0.00(+0.00%)
May 27, 2020 0.1975 0.1975 0.1520 0.1800 83,898 -0.01(-5.26%)
May 26, 2020 0.1800 0.2190 0.1600 0.1900 307,827 +0.02(+11.76%)
May 22, 2020 0.1730 0.1799 0.1470 0.1700 96,600 +0.02(+13.33%)
May 21, 2020 0.1400 0.1500 0.1203 0.1500 53,241 +0.01(+7.14%)
May 20, 2020 0.1300 0.1400 0.1300 0.1400 10,110 +0.01(+7.69%)
May 19, 2020 0.1450 0.1450 0.1300 0.1300 22,051 -0.01(-10.34%)
May 18, 2020 0.1350 0.1450 0.1181 0.1450 21,367 +0.01(+7.41%)
May 15, 2020 0.1102 0.1350 0.1102 0.1350 49,100 +0.02(+21.62%)
May 14, 2020 0.1220 0.1290 0.1102 0.1110 26,802 -0.01(-9.02%)
May 13, 2020 0.1210 0.1400 0.1110 0.1220 49,268 -0.02(-15.28%)
May 12, 2020 0.1200 0.1440 0.1200 0.1440 10,170 +0.00(+2.86%)
May 11, 2020 0.1102 0.1400 0.1102 0.1400 26,216 -0.00(-3.11%)
May 08, 2020 0.1102 0.1450 0.1102 0.1445 8,400 -0.00(-2.96%)
May 07, 2020 0.1490 0.1490 0.1301 0.1489 3,076 +0.02(+14.36%)
May 06, 2020 0.1255 0.1500 0.1111 0.1302 81,772 -0.01(-7.00%)
May 05, 2020 0.1400 0.1500 0.1400 0.1400 13,590 +0.00(+0.00%)
May 04, 2020 0.1463 0.1475 0.1200 0.1400 15,759 -0.01(-4.11%)
May 01, 2020 0.1490 0.1490 0.1450 0.1460 12,000 -0.00(-0.68%)
Apr 30, 2020 0.1480 0.1480 0.1101 0.1470 7,575 +0.02(+13.69%)
Apr 29, 2020 0.1490 0.1490 0.1200 0.1293 8,873 -0.02(-13.22%)
Apr 28, 2020 0.1310 0.1490 0.1101 0.1490 58,870 +0.01(+6.43%)
Apr 27, 2020 0.1500 0.1500 0.1400 0.1400 14,999 +0.00(+0.00%)
Apr 24, 2020 0.1500 0.1500 0.1310 0.1400 26,700 -0.01(-5.41%)
Apr 23, 2020 0.1500 0.1500 0.1480 0.1480 1,951 -0.00(-0.67%)
Apr 22, 2020 0.1500 0.1500 0.1300 0.1490 22,380 +0.00(+0.00%)
Apr 21, 2020 0.1500 0.1500 0.1490 0.1490 10,131 -0.00(-0.67%)
Apr 20, 2020 0.1375 0.1500 0.1300 0.1500 51,293 +0.01(+9.09%)
Apr 17, 2020 0.1490 0.1500 0.1350 0.1375 49,400 -0.01(-7.72%)
Apr 16, 2020 0.1500 0.1500 0.1320 0.1490 30,570 -0.00(-0.67%)
Apr 15, 2020 0.1500 0.1500 0.1312 0.1500 9,071 +0.00(+0.00%)
Apr 14, 2020 0.1500 0.1500 0.1302 0.1500 44,200 +0.00(+0.67%)
Apr 13, 2020 0.1400 0.1500 0.1400 0.1490 31,904 +0.00(+2.76%)
Apr 09, 2020 0.1500 0.1700 0.1400 0.1450 57,900 +0.00(+2.76%)
Apr 08, 2020 0.1600 0.1600 0.1302 0.1411 24,747 -0.02(-11.81%)
Apr 07, 2020 0.1700 0.1700 0.1411 0.1600 23,073 -0.01(-5.88%)
Apr 06, 2020 0.1849 0.1849 0.1510 0.1700 75,166 -0.00(-1.51%)
Apr 03, 2020 0.1500 0.1850 0.1424 0.1726 78,100 +0.02(+15.07%)
Apr 02, 2020 0.1650 0.1650 0.1420 0.1500 4,580 -0.00(-1.90%)
Apr 01, 2020 0.1650 0.1650 0.1301 0.1529 10,075 -0.01(-7.33%)
Mar 31, 2020 0.1649 0.1650 0.1450 0.1650 16,243 +0.02(+13.79%)
Mar 30, 2020 0.1600 0.3200 0.1200 0.1450 158,789 -0.02(-9.38%)
Mar 27, 2020 0.1800 0.2500 0.1101 0.1600 225,500 -0.02(-11.01%)
Mar 26, 2020 0.1500 0.1799 0.1500 0.1798 39,886 +0.02(+15.26%)
Mar 25, 2020 0.1925 0.1925 0.1201 0.1560 34,090 -0.00(-2.50%)
Mar 24, 2020 0.1900 0.1900 0.1495 0.1600 85,028 -0.00(-1.54%)
Mar 23, 2020 0.1800 0.2000 0.1401 0.1625 42,962 -0.00(-1.52%)
Mar 20, 2020 0.1700 0.1700 0.1650 0.1650 2,800 +0.00(+0.00%)
Mar 19, 2020 0.1700 0.1700 0.1200 0.1650 22,420 -0.01(-2.94%)
Mar 18, 2020 0.1700 0.1700 0.1100 0.1700 29,902 +0.00(+0.00%)
Mar 17, 2020 0.1750 0.1750 0.1460 0.1700 61,096 -0.00(-2.86%)
Mar 16, 2020 0.1400 0.1890 0.1400 0.1750 22,090 +0.00(+0.00%)
Mar 13, 2020 0.1494 0.1800 0.0851 0.1750 79,900 +0.03(+17.45%)
Mar 12, 2020 0.0800 0.1890 0.0800 0.1490 8,801 -0.03(-17.22%)
Mar 11, 2020 0.1890 0.1890 0.1368 0.1800 42,723 +0.03(+20.00%)
Mar 10, 2020 0.1899 0.1899 0.1332 0.1500 30,978 -0.04(-20.63%)
Mar 09, 2020 0.1900 0.1900 0.1351 0.1890 36,653 -0.00(-0.53%)
Mar 06, 2020 0.1700 0.1900 0.1700 0.1900 48,800 +0.02(+11.76%)
Mar 05, 2020 0.1950 0.2000 0.1700 0.1700 50,525 -0.01(-7.26%)
Mar 04, 2020 0.1870 0.1950 0.1833 0.1833 10,650 -0.01(-6.00%)
Mar 03, 2020 0.1900 0.1950 0.1870 0.1950 24,086 +0.01(+5.41%)
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.