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 (%)
Feb 28, 2020 0.1000 0.1110 0.0886 0.1075 125,600 +0.00(+2.38%)
Feb 27, 2020 0.1050 0.1112 0.1050 0.1050 48,835 -0.01(-4.55%)
Feb 26, 2020 0.1150 0.1179 0.1050 0.1100 244,948 +0.01(+4.76%)
Feb 25, 2020 0.1155 0.1178 0.1050 0.1050 10,004 -0.01(-9.09%)
Feb 24, 2020 0.1326 0.1326 0.1155 0.1155 4,017 -0.02(-13.74%)
Feb 21, 2020 0.1190 0.1339 0.1151 0.1339 2,700 +0.02(+16.43%)
Feb 20, 2020 0.1170 0.1189 0.1123 0.1150 33,200 +0.01(+9.52%)
Feb 19, 2020 0.1188 0.1225 0.1050 0.1050 19,989 -0.01(-9.48%)
Feb 18, 2020 0.1332 0.1332 0.1017 0.1160 24,631 +0.00(+0.17%)
Feb 14, 2020 0.1100 0.1158 0.1050 0.1158 85,100 +0.01(+7.62%)
Feb 13, 2020 0.1189 0.1200 0.1075 0.1076 56,841 -0.01(-10.33%)
Feb 12, 2020 0.1416 0.1444 0.1200 0.1200 38,040 +0.01(+9.09%)
Feb 11, 2020 0.1185 0.1185 0.1100 0.1100 7,112 -0.00(-0.09%)
Feb 10, 2020 0.1071 0.1200 0.1071 0.1101 36,384 -0.01(-8.25%)
Feb 07, 2020 0.1220 0.1220 0.1104 0.1200 12,800 +0.00(+3.72%)
Feb 06, 2020 0.1280 0.1299 0.1150 0.1157 22,750 -0.00(-3.58%)
Feb 05, 2020 0.1250 0.1250 0.1200 0.1200 25,658 -0.01(-4.00%)
Feb 04, 2020 0.1260 0.1300 0.1129 0.1250 15,760 +0.00(+3.99%)
Feb 03, 2020 0.1280 0.1280 0.1122 0.1202 13,705 -0.01(-7.54%)
Jan 31, 2020 0.1310 0.1419 0.1300 0.1300 36,200 +0.00(+0.39%)
Jan 30, 2020 0.1230 0.1330 0.1150 0.1295 20,900 -0.02(-10.81%)
Jan 29, 2020 0.1230 0.1740 0.1230 0.1452 14,697 +0.01(+10.00%)
Jan 28, 2020 0.1501 0.1501 0.1250 0.1320 3,025 -0.01(-5.71%)
Jan 27, 2020 0.1414 0.1460 0.1228 0.1400 106,443 -0.01(-6.67%)
Jan 24, 2020 0.1744 0.1769 0.1355 0.1500 237,400 -0.00(-0.66%)
Jan 23, 2020 0.1750 0.1750 0.1510 0.1510 37,975 -0.02(-13.71%)
Jan 22, 2020 0.1647 0.1760 0.1544 0.1750 10,743 +0.01(+5.42%)
Jan 21, 2020 0.1662 0.1800 0.1570 0.1660 19,339 +0.01(+5.20%)
Jan 17, 2020 0.1520 0.1700 0.1520 0.1578 17,400 -0.02(-12.28%)
Jan 16, 2020 0.1800 0.1800 0.1630 0.1799 40,722 +0.00(+0.33%)
Jan 15, 2020 0.1786 0.1793 0.1636 0.1793 36,030 +0.01(+5.47%)
Jan 14, 2020 0.1714 0.1714 0.1588 0.1700 31,105 +0.01(+6.25%)
Jan 13, 2020 0.1800 0.1800 0.1550 0.1600 162,532 -0.02(-11.11%)
Jan 10, 2020 0.1801 0.1801 0.1677 0.1800 11,700 -0.00(-0.55%)
Jan 09, 2020 0.1798 0.2000 0.1700 0.1810 25,102 +0.00(+0.56%)
Jan 08, 2020 0.1900 0.2010 0.1800 0.1800 82,311 -0.01(-2.70%)
Jan 07, 2020 0.1940 0.1940 0.1850 0.1850 7,250 -0.00(-0.27%)
Jan 06, 2020 0.1984 0.1984 0.1800 0.1855 368,861 -0.00(-2.37%)
Jan 03, 2020 0.1900 0.1900 0.1800 0.1900 44,400 +0.01(+5.56%)
Jan 02, 2020 0.1670 0.2800 0.1670 0.1800 345,610 -0.00(-2.28%)
Dec 31, 2019 0.1654 0.1893 0.1654 0.1842 21,100 -0.02(-7.90%)
Dec 30, 2019 0.1730 0.2200 0.1730 0.2000 22,483 +0.01(+5.26%)
Dec 27, 2019 0.2141 0.2210 0.1817 0.1900 305,100 -0.03(-14.61%)
Dec 26, 2019 0.2000 0.2300 0.2000 0.2225 35,115 +0.02(+9.07%)
Dec 24, 2019 0.1874 0.2144 0.1874 0.2040 2,200 +0.00(+2.00%)
Dec 23, 2019 0.1570 0.2030 0.1570 0.2000 168,030 +0.03(+16.62%)
Dec 20, 2019 0.1310 0.1800 0.1310 0.1715 56,200 +0.02(+12.46%)
Dec 19, 2019 0.1664 0.1779 0.1451 0.1525 292,483 -0.01(-4.69%)
Dec 18, 2019 0.1440 0.1800 0.1440 0.1600 56,725 +0.01(+6.67%)
Dec 17, 2019 0.1767 0.1767 0.1500 0.1500 62,947 -0.03(-15.11%)
Dec 16, 2019 0.1890 0.1900 0.1600 0.1767 42,531 +0.00(+2.43%)
Dec 13, 2019 0.1508 0.1725 0.1410 0.1725 31,100 +0.02(+12.75%)
Dec 12, 2019 0.1280 0.1530 0.1193 0.1530 120,482 +0.02(+14.18%)
Dec 11, 2019 0.1190 0.1475 0.1190 0.1340 48,052 -0.01(-4.29%)
Dec 10, 2019 0.1330 0.1400 0.1219 0.1400 117,176 +0.01(+3.78%)
Dec 09, 2019 0.1280 0.1400 0.1095 0.1349 78,979 +0.01(+10.57%)
Dec 06, 2019 0.1415 0.1447 0.1196 0.1220 46,600 -0.02(-12.86%)
Dec 05, 2019 0.1290 0.1529 0.1290 0.1400 60,405 -0.00(-3.25%)
Dec 04, 2019 0.1500 0.1609 0.1380 0.1447 102,251 -0.00(-0.21%)
Dec 03, 2019 0.1780 0.1780 0.1340 0.1450 211,828 -0.03(-14.71%)
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.