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

Michael James Enterprises Inc (OP: MJTV )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
May 29, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 25, 2018 0.0025 0.0025 0.0025 0 -0.00(-28.57%)
May 24, 2018 0.0040 0.0040 0.0035 0.0035 47,592 +0.00(+25.00%)
May 23, 2018 0.0041 0.0055 0.0028 0.0028 713,000 -0.00(-30.00%)
May 22, 2018 0.0041 0.0050 0.0040 0.0040 125,170 -0.00(-20.00%)
May 21, 2018 0.0048 0.0050 0.0030 0.0050 135,200 -0.00(-9.09%)
May 18, 2018 0.0056 0.0056 0.0055 0.0055 15,000 -0.00(-3.51%)
May 17, 2018 0.0057 0.0057 0.0057 0.0057 10,000 +0.00(+3.64%)
May 16, 2018 0.0048 0.0055 0.0047 0.0055 283,474 +0.00(+139.13%)
May 15, 2018 0.0033 0.0033 0.0023 0.0023 221,800 -0.00(-27.90%)
May 10, 2018 0.0032 0.0032 0.0032 0 -0.00(-18.21%)
May 09, 2018 0.0040 0.0040 0.0039 0.0039 200,000 -0.00(-36.07%)
May 07, 2018 0.0061 0.0061 0.0061 0 -0.00(-3.17%)
May 04, 2018 0.0048 0.0063 0.0048 0.0063 180,700 +0.00(+31.25%)
May 03, 2018 0.0040 0.0048 0.0040 0.0048 61,000 +0.00(+0.00%)
May 02, 2018 0.0048 0.0048 0.0048 0.0048 5,000 +0.00(+0.42%)
May 01, 2018 0.0028 0.0048 0.0028 0.0048 165,500 +0.00(+19.50%)
Apr 27, 2018 0.0040 0.0040 0.0040 0 -0.00(-16.67%)
Apr 26, 2018 0.0040 0.0048 0.0040 0.0048 113,287 +0.00(+20.00%)
Apr 25, 2018 0.0040 0.0040 0.0040 0.0040 9,000 +0.00(+33.33%)
Apr 24, 2018 0.0053 0.0053 0.0030 0.0030 132,391 -0.00(-44.44%)
Apr 23, 2018 0.0055 0.0057 0.0054 0.0054 30,000 +0.00(+0.37%)
Apr 20, 2018 0.0032 0.0054 0.0032 0.0054 21,500 -0.00(-2.18%)
Apr 19, 2018 0.0035 0.0055 0.0035 0.0055 29,500 -0.00(-15.38%)
Apr 18, 2018 0.0055 0.0065 0.0055 0.0065 115,490 +0.00(+25.00%)
Apr 17, 2018 0.0052 0.0052 0.0052 0.0052 18,000 +0.00(+4.00%)
Apr 16, 2018 0.0045 0.0050 0.0043 0.0050 951,287 +0.00(+4.17%)
Apr 13, 2018 0.0045 0.0070 0.0045 0.0048 1,150,287 +0.00(+6.67%)
Apr 12, 2018 0.0055 0.0055 0.0041 0.0045 972,631 -0.00(-34.78%)
Apr 11, 2018 0.0070 0.0070 0.0069 0.0069 275,000 +0.00(+35.29%)
Apr 10, 2018 0.0070 0.0070 0.0050 0.0051 198,342 -0.00(-27.14%)
Apr 09, 2018 0.0060 0.0070 0.0060 0.0070 419,244 +0.00(+16.67%)
Apr 06, 2018 0.0070 0.0076 0.0040 0.0060 641,540 -0.00(-14.29%)
Apr 05, 2018 0.0070 0.0105 0.0051 0.0070 694,869 +0.00(+0.00%)
Apr 04, 2018 0.0075 0.0150 0.0070 0.0070 6,012,326 +0.00(+0.00%)
Apr 03, 2018 0.0031 0.0079 0.0030 0.0070 2,717,917 +0.00(+233.33%)
Apr 02, 2018 0.0040 0.0040 0.0020 0.0021 5,806,857 -0.00(-58.00%)
Mar 29, 2018 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Mar 28, 2018 0.0050 0.0065 0.0040 0.0065 105,000 +0.00(+8.33%)
Mar 27, 2018 0.0050 0.0060 0.0048 0.0060 518,312 -0.00(-14.29%)
Mar 26, 2018 0.0060 0.0079 0.0046 0.0070 573,800 -0.00(-7.89%)
Mar 23, 2018 0.0078 0.0078 0.0043 0.0076 230,700 -0.00(-2.56%)
Mar 22, 2018 0.0040 0.0079 0.0040 0.0078 309,726 +0.00(+95.00%)
Mar 21, 2018 0.0026 0.0040 0.0025 0.0040 1,374,738 +0.00(+2.56%)
Mar 20, 2018 0.0040 0.0059 0.0038 0.0039 755,300 -0.00(-2.50%)
Mar 19, 2018 0.0040 0.0040 0.0040 0.0040 81,750 +0.00(+0.00%)
Mar 16, 2018 0.0040 0.0040 0.0040 0.0040 10,722 +0.00(+81.82%)
Mar 15, 2018 0.0050 0.0050 0.0022 0.0022 230,400 -0.00(-56.00%)
Mar 13, 2018 0.0050 0.0050 0.0050 0 +0.00(+21.95%)
Mar 12, 2018 0.0080 0.0080 0.0041 0.0041 3,267,543 -0.01(-59.00%)
Mar 09, 2018 0.0018 0.0100 0.0018 0.0100 3,331,105 +0.01(+809.09%)
Mar 08, 2018 0.0021 0.0021 0.0011 0.0011 2,534,866 -0.00(-47.62%)
Mar 07, 2018 0.0030 0.0039 0.0021 0.0021 198,103 -0.00(-47.50%)
Mar 06, 2018 0.0022 0.0045 0.0021 0.0040 566,066 +0.00(+100.00%)
Mar 05, 2018 0.0038 0.0038 0.0016 0.0020 1,244,937 -0.00(-50.00%)
Mar 02, 2018 0.0023 0.0040 0.0023 0.0040 92,750 -0.00(-11.11%)
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.