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

Mjardin Group Inc (OP: MJARF )

N/A UNCHANGED
Last Price Updated: 11:19 AM EDT, Jul 27, 2023 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 0.0740 0.0814 0.0700 0.0780 78,100 +0.00(+4.70%)
May 28, 2020 0.0710 0.0765 0.0703 0.0745 100,679 +0.00(+2.62%)
May 27, 2020 0.0726 0.0740 0.0703 0.0726 28,080 -0.00(-1.89%)
May 26, 2020 0.0711 0.0779 0.0711 0.0740 28,476 +0.00(+0.00%)
May 22, 2020 0.0700 0.0804 0.0700 0.0740 108,600 -0.02(-17.59%)
May 21, 2020 0.0740 0.0898 0.0704 0.0898 41,038 +0.02(+26.48%)
May 20, 2020 0.0942 0.0990 0.0700 0.0710 202,012 +0.00(+2.90%)
May 19, 2020 0.0775 0.0850 0.0663 0.0690 12,563 -0.01(-8.00%)
May 18, 2020 0.0760 0.0850 0.0650 0.0750 29,247 +0.00(+0.54%)
May 15, 2020 0.0730 0.0811 0.0695 0.0746 197,100 +0.00(+2.05%)
May 14, 2020 0.1070 0.1070 0.0710 0.0731 235,801 -0.02(-20.97%)
May 13, 2020 0.0948 0.0948 0.0750 0.0925 47,981 +0.01(+7.56%)
May 12, 2020 0.0920 0.0920 0.0860 0.0860 1,711 -0.01(-10.23%)
May 11, 2020 0.0950 0.0958 0.0750 0.0958 39,631 +0.00(+1.81%)
May 08, 2020 0.0998 0.1010 0.0870 0.0941 35,800 -0.01(-5.90%)
May 07, 2020 0.0900 0.1000 0.0900 0.1000 1,114 +0.01(+11.11%)
May 06, 2020 0.0720 0.0913 0.0720 0.0900 31,156 +0.01(+9.09%)
May 05, 2020 0.0833 0.0833 0.0825 0.0825 200 -0.01(-6.46%)
May 04, 2020 0.0900 0.0900 0.0761 0.0882 10,306 -0.01(-7.16%)
May 01, 2020 0.0750 0.0950 0.0750 0.0950 31,100 +0.00(+0.00%)
Apr 30, 2020 0.0762 0.0950 0.0762 0.0950 46,745 +0.01(+18.75%)
Apr 29, 2020 0.0860 0.1000 0.0800 0.0800 82,895 -0.01(-13.70%)
Apr 28, 2020 0.0730 0.0974 0.0730 0.0927 40,056 +0.01(+6.55%)
Apr 27, 2020 0.1000 0.1000 0.0800 0.0870 39,287 -0.01(-13.00%)
Apr 24, 2020 0.0720 0.1000 0.0720 0.1000 54,400 +0.02(+29.53%)
Apr 23, 2020 0.0936 0.1000 0.0772 0.0772 208,015 -0.01(-14.22%)
Apr 22, 2020 0.0850 0.0900 0.0800 0.0900 42,868 +0.01(+11.11%)
Apr 21, 2020 0.0940 0.0940 0.0729 0.0810 26,600 -0.01(-13.83%)
Apr 20, 2020 0.1020 0.1020 0.0800 0.0940 84,627 -0.01(-6.00%)
Apr 17, 2020 0.0990 0.1100 0.0832 0.1000 1,403,700 -0.00(-0.99%)
Apr 16, 2020 0.0800 0.1100 0.0800 0.1010 112,590 +0.00(+2.12%)
Apr 15, 2020 0.0989 0.0989 0.0989 0.0989 2,000 +0.00(+3.34%)
Apr 14, 2020 0.1050 0.1052 0.0895 0.0957 86,763 -0.02(-15.31%)
Apr 13, 2020 0.0990 0.1130 0.0990 0.1130 5,018 +0.01(+13.00%)
Apr 09, 2020 0.0900 0.1104 0.0900 0.1000 17,400 -0.01(-13.04%)
Apr 08, 2020 0.0943 0.1150 0.0943 0.1150 278,938 +0.03(+29.94%)
Apr 07, 2020 0.0950 0.1000 0.0885 0.0885 73,105 -0.01(-9.51%)
Apr 06, 2020 0.0900 0.1000 0.0900 0.0978 175,480 +0.01(+13.72%)
Apr 03, 2020 0.1015 0.1150 0.0860 0.0860 228,200 -0.01(-7.03%)
Apr 02, 2020 0.0925 0.0925 0.0925 0.0925 1,000 -0.01(-7.50%)
Apr 01, 2020 0.0855 0.1100 0.0855 0.1000 46,755 +0.00(+0.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0.1000 2,012 +0.00(+0.00%)
Mar 30, 2020 0.1059 0.1059 0.1000 0.1000 36,819 +0.00(+0.00%)
Mar 27, 2020 0.0710 0.1057 0.0710 0.1000 27,600 +0.00(+0.00%)
Mar 26, 2020 0.1095 0.1150 0.1000 0.1000 59,691 +0.00(+0.00%)
Mar 25, 2020 0.1230 0.1230 0.0805 0.1000 14,158 +0.00(+1.42%)
Mar 24, 2020 0.1300 0.1300 0.0986 0.0986 4,136 -0.00(-0.40%)
Mar 23, 2020 0.0950 0.1125 0.0678 0.0990 4,790 +0.02(+32.00%)
Mar 20, 2020 0.0770 0.0820 0.0650 0.0750 62,900 -0.01(-16.67%)
Mar 19, 2020 0.0563 0.1152 0.0563 0.0900 55,904 +0.02(+20.16%)
Mar 18, 2020 0.1260 0.1260 0.0568 0.0749 104,257 -0.03(-31.54%)
Mar 17, 2020 0.1152 0.1152 0.1080 0.1094 2,026 +0.03(+35.90%)
Mar 16, 2020 0.0567 0.1000 0.0567 0.0805 6,415 +0.01(+18.91%)
Mar 13, 2020 0.0779 0.0779 0.0665 0.0677 8,900 -0.01(-10.09%)
Mar 12, 2020 0.0516 0.0810 0.0516 0.0753 27,921 +0.01(+9.77%)
Mar 11, 2020 0.0870 0.0870 0.0686 0.0686 95,650 -0.02(-19.29%)
Mar 10, 2020 0.0860 0.1010 0.0750 0.0850 112,719 -0.00(-1.16%)
Mar 09, 2020 0.0810 0.1000 0.0720 0.0860 159,416 -0.02(-16.10%)
Mar 06, 2020 0.1070 0.1070 0.0918 0.1025 22,800 -0.01(-6.82%)
Mar 05, 2020 0.1100 0.1140 0.1070 0.1100 5,324 -0.00(-0.90%)
Mar 04, 2020 0.1100 0.1110 0.1055 0.1110 32,325 +0.01(+11.00%)
Mar 03, 2020 0.1000 0.1227 0.0980 0.1000 5,305 -0.01(-8.09%)
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.