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

Mdjm Ltd (NQ: MDJH )

1.290 +0.060 (+4.88%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 23, 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 31, 2019 2.670 2.670 2.460 2.460 3,100 -0.15(-5.75%)
May 30, 2019 2.560 2.650 2.450 2.610 1,911 +0.00(+0.00%)
May 28, 2019 2.610 2.610 2.610 0 +0.00(+0.00%)
May 24, 2019 2.350 2.940 2.330 2.610 5,900 +0.32(+13.97%)
May 23, 2019 2.350 2.350 2.290 2.290 600 -0.57(-19.93%)
May 21, 2019 2.860 2.860 2.860 0 +0.28(+10.85%)
May 20, 2019 2.750 2.928 2.510 2.580 4,310 -0.51(-16.52%)
May 17, 2019 3.090 3.090 3.090 3.090 100 +0.10(+3.36%)
May 16, 2019 3.080 3.080 2.990 2.990 2,400 -0.25(-7.72%)
May 15, 2019 3.240 3.240 3.240 3.240 100 +0.29(+9.83%)
May 14, 2019 2.800 3.040 2.763 2.950 3,886 -0.02(-0.67%)
May 13, 2019 3.120 3.120 2.870 2.970 2,516 +0.07(+2.54%)
May 09, 2019 2.897 2.897 2.897 0 +0.02(+0.57%)
May 08, 2019 2.880 2.880 2.880 2.880 200 +0.08(+2.86%)
May 07, 2019 2.850 2.850 2.735 2.800 1,368 +0.05(+1.82%)
May 06, 2019 2.710 2.750 2.710 2.750 222 -0.26(-8.64%)
May 03, 2019 3.020 3.020 3.010 3.010 200 -0.01(-0.33%)
May 02, 2019 3.020 3.020 3.020 3.020 200 -0.23(-7.08%)
May 01, 2019 3.250 3.250 3.250 3.250 449 +0.15(+4.84%)
Apr 30, 2019 3.100 3.110 3.000 3.100 10,062 -0.14(-4.32%)
Apr 29, 2019 3.240 3.240 3.240 50 +0.00(+0.00%)
Apr 26, 2019 3.240 3.240 3.240 3.240 100 +0.07(+2.20%)
Apr 25, 2019 3.236 3.344 3.160 3.170 4,700 -0.21(-6.22%)
Apr 24, 2019 3.250 3.385 3.220 3.380 1,419 +0.11(+3.49%)
Apr 23, 2019 3.367 3.400 3.266 3.266 2,810 -0.09(-2.79%)
Apr 22, 2019 3.250 3.382 3.176 3.360 1,604 +0.11(+3.38%)
Apr 18, 2019 3.402 3.402 3.071 3.250 17,300 +0.03(+0.93%)
Apr 17, 2019 3.330 4.000 3.150 3.220 33,186 -0.08(-2.42%)
Apr 16, 2019 3.300 3.317 3.300 3.300 1,740 +0.00(+0.00%)
Apr 15, 2019 3.310 3.414 3.210 3.300 6,708 -0.01(-0.30%)
Apr 12, 2019 3.320 3.450 3.310 3.310 1,300 +0.01(+0.30%)
Apr 11, 2019 3.170 3.600 3.170 3.300 15,524 +0.19(+6.02%)
Apr 10, 2019 3.250 3.250 3.100 3.113 2,152 -0.11(-3.33%)
Apr 09, 2019 3.400 3.410 3.220 3.220 8,790 -0.25(-7.28%)
Apr 08, 2019 3.550 3.684 3.180 3.473 24,221 -0.08(-2.17%)
Apr 05, 2019 3.800 3.800 3.520 3.550 6,100 -0.26(-6.88%)
Apr 04, 2019 3.550 3.882 3.550 3.812 833 +0.19(+5.31%)
Apr 03, 2019 3.700 4.200 3.550 3.620 16,346 -0.08(-2.16%)
Apr 02, 2019 3.573 3.811 3.573 3.700 6,032 +0.10(+2.78%)
Apr 01, 2019 3.810 3.810 3.600 3.600 1,472 +0.14(+4.04%)
Mar 29, 2019 3.810 3.980 3.460 3.460 2,200 +0.00(+0.00%)
Mar 28, 2019 3.450 3.500 3.450 3.460 1,578 -0.07(-1.85%)
Mar 27, 2019 3.641 3.702 3.500 3.525 5,328 +0.01(+0.14%)
Mar 26, 2019 3.747 3.747 3.500 3.520 5,050 -0.06(-1.68%)
Mar 25, 2019 3.710 4.054 3.580 3.580 5,561 -0.18(-4.79%)
Mar 22, 2019 3.800 3.800 3.760 3.760 3,000 +0.00(+0.03%)
Mar 21, 2019 3.759 3.759 3.759 3.759 210 +0.05(+1.31%)
Mar 20, 2019 3.830 4.050 3.710 3.710 6,789 -0.13(-3.36%)
Mar 19, 2019 3.720 3.839 3.710 3.839 688 +0.13(+3.46%)
Mar 18, 2019 3.720 3.748 3.711 3.711 2,499 -0.08(-2.11%)
Mar 15, 2019 3.780 3.853 3.780 3.790 2,600 +0.01(+0.30%)
Mar 14, 2019 3.750 3.779 3.739 3.779 900 -0.02(-0.56%)
Mar 13, 2019 3.730 4.080 3.700 3.800 11,629 +0.05(+1.33%)
Mar 12, 2019 3.720 3.900 3.710 3.750 17,293 -0.17(-4.34%)
Mar 11, 2019 3.920 3.980 3.920 3.920 942 +0.00(+0.00%)
Mar 08, 2019 4.240 4.250 3.900 3.920 8,700 -0.36(-8.41%)
Mar 07, 2019 4.350 4.360 4.050 4.280 4,794 +0.15(+3.63%)
Mar 06, 2019 4.340 4.470 4.110 4.130 18,320 -0.14(-3.23%)
Mar 05, 2019 4.200 4.999 4.180 4.268 52,553 +0.29(+7.23%)
Mar 04, 2019 4.090 4.090 3.900 3.980 7,827 -0.12(-2.93%)
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.