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

Mj Holdings Inc (OP: MJNE )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 31, 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 (%)
Mar 29, 2019 0.7400 0.7800 0.7006 0.7600 38,900 +0.05(+7.04%)
Mar 28, 2019 0.7551 0.7551 0.6900 0.7100 24,538 +0.01(+1.43%)
Mar 27, 2019 0.6650 0.7400 0.6650 0.7000 18,722 +0.00(+0.14%)
Mar 26, 2019 0.8300 0.8300 0.6850 0.6990 18,311 +0.01(+2.04%)
Mar 25, 2019 0.6810 0.7600 0.6810 0.6850 36,018 -0.05(-7.43%)
Mar 22, 2019 0.7101 0.8300 0.6810 0.7400 93,100 -0.01(-1.66%)
Mar 21, 2019 0.6801 0.7950 0.6801 0.7525 42,069 +0.01(+1.69%)
Mar 20, 2019 0.6950 0.7400 0.6950 0.7400 9,498 -0.02(-2.63%)
Mar 19, 2019 0.8300 0.8300 0.7150 0.7600 51,069 -0.02(-1.94%)
Mar 18, 2019 0.6800 0.7900 0.6700 0.7750 102,551 +0.09(+12.32%)
Mar 15, 2019 0.6800 0.7200 0.6700 0.6900 15,800 +0.02(+2.99%)
Mar 14, 2019 0.6700 0.7100 0.6700 0.6700 24,147 -0.04(-5.63%)
Mar 13, 2019 0.7700 0.7700 0.6600 0.7100 37,837 -0.06(-7.79%)
Mar 12, 2019 0.8500 0.8500 0.7000 0.7700 28,185 +0.02(+2.67%)
Mar 11, 2019 0.7700 0.7900 0.6610 0.7500 40,089 +0.03(+4.17%)
Mar 08, 2019 0.7400 0.7400 0.7000 0.7200 21,300 -0.03(-4.00%)
Mar 07, 2019 0.6522 0.7599 0.6522 0.7500 23,189 -0.01(-1.30%)
Mar 06, 2019 0.7500 0.7700 0.7150 0.7599 52,146 +0.02(+2.69%)
Mar 05, 2019 0.8000 0.8000 0.7200 0.7400 20,135 -0.01(-1.33%)
Mar 04, 2019 0.7600 0.8000 0.7210 0.7500 50,733 -0.01(-1.32%)
Mar 01, 2019 0.7310 0.8100 0.7310 0.7600 25,700 -0.03(-3.80%)
Feb 28, 2019 0.7000 0.8100 0.6600 0.7900 19,958 +0.05(+6.76%)
Feb 27, 2019 0.6532 0.8199 0.6532 0.7400 30,081 -0.07(-8.64%)
Feb 26, 2019 0.8300 0.8300 0.7850 0.8100 17,996 +0.00(+0.00%)
Feb 25, 2019 0.8399 0.8489 0.7650 0.8100 28,019 -0.03(-3.56%)
Feb 22, 2019 0.7700 0.8399 0.7600 0.8399 20,800 +0.06(+8.37%)
Feb 21, 2019 0.7700 0.7900 0.7600 0.7750 26,091 +0.01(+0.65%)
Feb 20, 2019 0.7800 0.7850 0.7500 0.7700 105,705 -0.03(-3.75%)
Feb 19, 2019 0.8600 0.8600 0.7800 0.8000 51,241 -0.02(-2.43%)
Feb 15, 2019 0.8200 0.8260 0.7900 0.8199 27,000 -0.00(-0.01%)
Feb 14, 2019 0.8200 0.8300 0.7800 0.8200 25,227 +0.00(+0.00%)
Feb 13, 2019 0.8600 0.8600 0.7500 0.8200 52,260 -0.02(-2.38%)
Feb 12, 2019 0.8400 0.8400 0.8200 0.8400 45,521 +0.03(+4.22%)
Feb 11, 2019 0.8520 0.8520 0.7800 0.8060 21,633 -0.01(-1.71%)
Feb 08, 2019 0.8300 0.8300 0.7900 0.8200 34,700 -0.01(-1.20%)
Feb 07, 2019 0.8600 0.8600 0.7700 0.8300 52,357 -0.02(-2.24%)
Feb 06, 2019 0.8697 0.8697 0.8000 0.8490 42,653 +0.00(+0.01%)
Feb 05, 2019 0.8000 0.8500 0.8000 0.8489 21,806 +0.01(+0.86%)
Feb 04, 2019 0.8595 0.8595 0.8200 0.8417 50,552 -0.01(-0.98%)
Feb 01, 2019 0.7735 0.8700 0.7735 0.8500 42,000 +0.05(+6.25%)
Jan 31, 2019 0.7865 0.8200 0.7865 0.8000 49,428 -0.02(-2.44%)
Jan 30, 2019 0.8600 0.8600 0.7500 0.8200 176,594 -0.04(-4.65%)
Jan 29, 2019 0.9000 0.9100 0.8200 0.8600 126,713 -0.04(-4.44%)
Jan 28, 2019 0.9350 0.9499 0.8895 0.9000 73,645 -0.04(-3.74%)
Jan 25, 2019 0.9350 0.9600 0.9000 0.9350 78,200 +0.04(+3.89%)
Jan 24, 2019 0.9000 0.9110 0.8900 0.9000 37,960 -0.01(-1.10%)
Jan 23, 2019 0.9300 0.9500 0.8733 0.9100 61,316 -0.02(-2.16%)
Jan 22, 2019 0.9500 0.9500 0.8900 0.9301 50,883 -0.02(-2.09%)
Jan 18, 2019 0.9000 0.9600 0.9000 0.9500 20,700 -0.01(-0.52%)
Jan 17, 2019 0.9847 0.9847 0.9000 0.9550 74,536 -0.03(-3.51%)
Jan 16, 2019 1.010 1.019 0.9000 0.9897 116,950 -0.03(-2.92%)
Jan 15, 2019 1.120 1.120 1.010 1.020 54,911 -0.07(-6.47%)
Jan 14, 2019 1.065 1.120 1.065 1.090 26,918 +0.01(+0.93%)
Jan 11, 2019 1.100 1.140 1.080 1.080 26,000 -0.02(-1.59%)
Jan 10, 2019 1.200 1.200 1.080 1.097 59,235 -0.06(-4.81%)
Jan 09, 2019 1.100 1.160 1.040 1.153 52,886 +0.05(+4.82%)
Jan 08, 2019 1.200 1.200 1.060 1.100 44,155 -0.08(-6.78%)
Jan 07, 2019 1.180 1.220 1.120 1.180 45,712 +0.00(+0.00%)
Jan 04, 2019 1.030 1.300 1.030 1.180 192,500 +0.18(+18.00%)
Jan 03, 2019 1.010 1.050 0.9800 1.000 15,463 -0.01(-0.99%)
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.