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 (%)
Jul 31, 2020 0.0579 0.0617 0.0555 0.0617 21,800 +0.01(+14.26%)
Jul 30, 2020 0.0604 0.0609 0.0530 0.0540 47,870 -0.01(-16.92%)
Jul 29, 2020 0.0589 0.0650 0.0527 0.0650 9,539 +0.01(+8.33%)
Jul 28, 2020 0.0529 0.0600 0.0529 0.0600 7,304 +0.00(+0.00%)
Jul 27, 2020 0.0520 0.0650 0.0520 0.0600 9,264 -0.00(-4.00%)
Jul 24, 2020 0.0691 0.0700 0.0625 0.0625 12,600 +0.01(+15.74%)
Jul 23, 2020 0.0710 0.0710 0.0540 0.0540 45,500 -0.01(-20.59%)
Jul 22, 2020 0.0620 0.0680 0.0510 0.0680 18,900 +0.01(+9.68%)
Jul 21, 2020 0.0713 0.0713 0.0620 0.0620 18,192 +0.00(+8.58%)
Jul 20, 2020 0.0646 0.0711 0.0505 0.0571 28,348 +0.00(+3.82%)
Jul 17, 2020 0.0510 0.0713 0.0510 0.0550 51,300 +0.00(+0.00%)
Jul 16, 2020 0.0613 0.0613 0.0550 0.0550 13,700 -0.01(-13.52%)
Jul 15, 2020 0.0713 0.0713 0.0551 0.0636 11,401 +0.00(+7.80%)
Jul 14, 2020 0.0600 0.0645 0.0576 0.0590 6,973 -0.01(-9.23%)
Jul 13, 2020 0.0730 0.0730 0.0576 0.0650 22,878 +0.00(+0.00%)
Jul 10, 2020 0.0650 0.0685 0.0650 0.0650 19,200 -0.00(-4.69%)
Jul 09, 2020 0.0660 0.0720 0.0601 0.0682 12,424 +0.00(+6.07%)
Jul 08, 2020 0.0584 0.0643 0.0584 0.0643 3,100 -0.01(-8.14%)
Jul 07, 2020 0.0616 0.0700 0.0616 0.0700 10,803 -0.00(-4.11%)
Jul 06, 2020 0.0790 0.0790 0.0550 0.0730 23,503 +0.01(+15.87%)
Jul 02, 2020 0.0590 0.0740 0.0530 0.0630 134,400 +0.01(+26.00%)
Jul 01, 2020 0.0566 0.0566 0.0500 0.0500 4,375 +0.00(+0.00%)
Jun 30, 2020 0.0500 0.0597 0.0500 0.0500 34,100 -0.01(-11.97%)
Jun 29, 2020 0.0505 0.0575 0.0505 0.0568 54,795 +0.01(+10.94%)
Jun 26, 2020 0.0597 0.0600 0.0512 0.0512 71,700 -0.00(-6.91%)
Jun 25, 2020 0.0717 0.0720 0.0500 0.0550 262,995 -0.02(-21.43%)
Jun 24, 2020 0.0745 0.0745 0.0700 0.0700 21,042 +0.00(+0.00%)
Jun 23, 2020 0.0745 0.0745 0.0700 0.0700 19,983 -0.00(-6.67%)
Jun 22, 2020 0.0740 0.0755 0.0712 0.0750 221,250 +0.00(+7.14%)
Jun 19, 2020 0.0595 0.0726 0.0595 0.0700 102,200 -0.00(-0.85%)
Jun 18, 2020 0.0740 0.0740 0.0706 0.0706 19,358 -0.00(-4.59%)
Jun 17, 2020 0.0720 0.0740 0.0713 0.0740 25,100 +0.00(+5.71%)
Jun 16, 2020 0.0540 0.0780 0.0540 0.0700 17,315 +0.01(+9.38%)
Jun 15, 2020 0.0749 0.0749 0.0470 0.0640 746,505 -0.00(-5.19%)
Jun 12, 2020 0.0749 0.0749 0.0675 0.0675 24,500 -0.00(-6.25%)
Jun 11, 2020 0.0720 0.0720 0.0700 0.0720 31,765 -0.00(-1.91%)
Jun 10, 2020 0.0750 0.0750 0.0720 0.0734 21,700 +0.00(+0.55%)
Jun 09, 2020 0.0560 0.0765 0.0560 0.0730 19,619 -0.00(-0.27%)
Jun 08, 2020 0.0716 0.0762 0.0700 0.0732 62,895 +0.00(+1.10%)
Jun 05, 2020 0.0691 0.0749 0.0691 0.0724 23,000 -0.00(-0.14%)
Jun 04, 2020 0.0759 0.0759 0.0609 0.0725 7,768 +0.01(+11.54%)
Jun 03, 2020 0.0600 0.0759 0.0600 0.0650 150,249 -0.01(-11.32%)
Jun 02, 2020 0.0750 0.0790 0.0680 0.0733 64,443 +0.00(+6.23%)
Jun 01, 2020 0.0705 0.0705 0.0688 0.0690 4,111 -0.01(-11.54%)
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%)
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.