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 -0.0005 (-5.56%)
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 (%)
May 29, 2020 0.1999 0.1999 0.1550 0.1900 14,000 +0.01(+5.56%)
May 28, 2020 0.1672 0.1899 0.1530 0.1800 41,894 +0.00(+0.00%)
May 27, 2020 0.1975 0.1975 0.1520 0.1800 83,898 -0.01(-5.26%)
May 26, 2020 0.1800 0.2190 0.1600 0.1900 307,827 +0.02(+11.76%)
May 22, 2020 0.1730 0.1799 0.1470 0.1700 96,600 +0.02(+13.33%)
May 21, 2020 0.1400 0.1500 0.1203 0.1500 53,241 +0.01(+7.14%)
May 20, 2020 0.1300 0.1400 0.1300 0.1400 10,110 +0.01(+7.69%)
May 19, 2020 0.1450 0.1450 0.1300 0.1300 22,051 -0.01(-10.34%)
May 18, 2020 0.1350 0.1450 0.1181 0.1450 21,367 +0.01(+7.41%)
May 15, 2020 0.1102 0.1350 0.1102 0.1350 49,100 +0.02(+21.62%)
May 14, 2020 0.1220 0.1290 0.1102 0.1110 26,802 -0.01(-9.02%)
May 13, 2020 0.1210 0.1400 0.1110 0.1220 49,268 -0.02(-15.28%)
May 12, 2020 0.1200 0.1440 0.1200 0.1440 10,170 +0.00(+2.86%)
May 11, 2020 0.1102 0.1400 0.1102 0.1400 26,216 -0.00(-3.11%)
May 08, 2020 0.1102 0.1450 0.1102 0.1445 8,400 -0.00(-2.96%)
May 07, 2020 0.1490 0.1490 0.1301 0.1489 3,076 +0.02(+14.36%)
May 06, 2020 0.1255 0.1500 0.1111 0.1302 81,772 -0.01(-7.00%)
May 05, 2020 0.1400 0.1500 0.1400 0.1400 13,590 +0.00(+0.00%)
May 04, 2020 0.1463 0.1475 0.1200 0.1400 15,759 -0.01(-4.11%)
May 01, 2020 0.1490 0.1490 0.1450 0.1460 12,000 -0.00(-0.68%)
Apr 30, 2020 0.1480 0.1480 0.1101 0.1470 7,575 +0.02(+13.69%)
Apr 29, 2020 0.1490 0.1490 0.1200 0.1293 8,873 -0.02(-13.22%)
Apr 28, 2020 0.1310 0.1490 0.1101 0.1490 58,870 +0.01(+6.43%)
Apr 27, 2020 0.1500 0.1500 0.1400 0.1400 14,999 +0.00(+0.00%)
Apr 24, 2020 0.1500 0.1500 0.1310 0.1400 26,700 -0.01(-5.41%)
Apr 23, 2020 0.1500 0.1500 0.1480 0.1480 1,951 -0.00(-0.67%)
Apr 22, 2020 0.1500 0.1500 0.1300 0.1490 22,380 +0.00(+0.00%)
Apr 21, 2020 0.1500 0.1500 0.1490 0.1490 10,131 -0.00(-0.67%)
Apr 20, 2020 0.1375 0.1500 0.1300 0.1500 51,293 +0.01(+9.09%)
Apr 17, 2020 0.1490 0.1500 0.1350 0.1375 49,400 -0.01(-7.72%)
Apr 16, 2020 0.1500 0.1500 0.1320 0.1490 30,570 -0.00(-0.67%)
Apr 15, 2020 0.1500 0.1500 0.1312 0.1500 9,071 +0.00(+0.00%)
Apr 14, 2020 0.1500 0.1500 0.1302 0.1500 44,200 +0.00(+0.67%)
Apr 13, 2020 0.1400 0.1500 0.1400 0.1490 31,904 +0.00(+2.76%)
Apr 09, 2020 0.1500 0.1700 0.1400 0.1450 57,900 +0.00(+2.76%)
Apr 08, 2020 0.1600 0.1600 0.1302 0.1411 24,747 -0.02(-11.81%)
Apr 07, 2020 0.1700 0.1700 0.1411 0.1600 23,073 -0.01(-5.88%)
Apr 06, 2020 0.1849 0.1849 0.1510 0.1700 75,166 -0.00(-1.51%)
Apr 03, 2020 0.1500 0.1850 0.1424 0.1726 78,100 +0.02(+15.07%)
Apr 02, 2020 0.1650 0.1650 0.1420 0.1500 4,580 -0.00(-1.90%)
Apr 01, 2020 0.1650 0.1650 0.1301 0.1529 10,075 -0.01(-7.33%)
Mar 31, 2020 0.1649 0.1650 0.1450 0.1650 16,243 +0.02(+13.79%)
Mar 30, 2020 0.1600 0.3200 0.1200 0.1450 158,789 -0.02(-9.38%)
Mar 27, 2020 0.1800 0.2500 0.1101 0.1600 225,500 -0.02(-11.01%)
Mar 26, 2020 0.1500 0.1799 0.1500 0.1798 39,886 +0.02(+15.26%)
Mar 25, 2020 0.1925 0.1925 0.1201 0.1560 34,090 -0.00(-2.50%)
Mar 24, 2020 0.1900 0.1900 0.1495 0.1600 85,028 -0.00(-1.54%)
Mar 23, 2020 0.1800 0.2000 0.1401 0.1625 42,962 -0.00(-1.52%)
Mar 20, 2020 0.1700 0.1700 0.1650 0.1650 2,800 +0.00(+0.00%)
Mar 19, 2020 0.1700 0.1700 0.1200 0.1650 22,420 -0.01(-2.94%)
Mar 18, 2020 0.1700 0.1700 0.1100 0.1700 29,902 +0.00(+0.00%)
Mar 17, 2020 0.1750 0.1750 0.1460 0.1700 61,096 -0.00(-2.86%)
Mar 16, 2020 0.1400 0.1890 0.1400 0.1750 22,090 +0.00(+0.00%)
Mar 13, 2020 0.1494 0.1800 0.0851 0.1750 79,900 +0.03(+17.45%)
Mar 12, 2020 0.0800 0.1890 0.0800 0.1490 8,801 -0.03(-17.22%)
Mar 11, 2020 0.1890 0.1890 0.1368 0.1800 42,723 +0.03(+20.00%)
Mar 10, 2020 0.1899 0.1899 0.1332 0.1500 30,978 -0.04(-20.63%)
Mar 09, 2020 0.1900 0.1900 0.1351 0.1890 36,653 -0.00(-0.53%)
Mar 06, 2020 0.1700 0.1900 0.1700 0.1900 48,800 +0.02(+11.76%)
Mar 05, 2020 0.1950 0.2000 0.1700 0.1700 50,525 -0.01(-7.26%)
Mar 04, 2020 0.1870 0.1950 0.1833 0.1833 10,650 -0.01(-6.00%)
Mar 03, 2020 0.1900 0.1950 0.1870 0.1950 24,086 +0.01(+5.41%)
Mar 02, 2020 0.1950 0.1950 0.1380 0.1850 18,081 -0.01(-5.13%)
Feb 28, 2020 0.1400 0.2000 0.1400 0.1950 38,600 +0.01(+5.35%)
Feb 27, 2020 0.1825 0.1999 0.1702 0.1851 25,685 +0.00(+2.27%)
Feb 26, 2020 0.1900 0.2000 0.1800 0.1810 15,850 -0.02(-9.50%)
Feb 25, 2020 0.2200 0.2200 0.1900 0.2000 30,776 -0.00(-1.96%)
Feb 24, 2020 0.2040 0.2408 0.2007 0.2040 65,530 -0.00(-0.97%)
Feb 21, 2020 0.2400 0.2400 0.2050 0.2060 64,800 +0.00(+0.98%)
Feb 20, 2020 0.2450 0.2450 0.2040 0.2040 27,384 -0.06(-22.40%)
Feb 19, 2020 0.2500 0.2900 0.2000 0.2629 93,614 +0.01(+5.16%)
Feb 18, 2020 0.2000 0.3000 0.2000 0.2500 92,074 +0.05(+25.00%)
Feb 14, 2020 0.2698 0.2698 0.2000 0.2000 41,500 -0.00(-0.15%)
Feb 13, 2020 0.2000 0.5000 0.2000 0.2003 505,151 +0.01(+5.42%)
Feb 12, 2020 0.2100 0.2100 0.1702 0.1900 30,340 -0.02(-9.52%)
Feb 11, 2020 0.1702 0.2100 0.1702 0.2100 50,124 +0.01(+5.00%)
Feb 10, 2020 0.2000 0.2000 0.1800 0.2000 30,554 -0.00(-0.05%)
Feb 07, 2020 0.2051 0.2100 0.2001 0.2001 34,500 +0.00(+0.00%)
Feb 06, 2020 0.2001 0.2350 0.2001 0.2001 9,374 -0.01(-6.93%)
Feb 05, 2020 0.2390 0.2390 0.2001 0.2150 21,111 -0.02(-9.97%)
Feb 04, 2020 0.2341 0.2388 0.2010 0.2388 20,437 +0.01(+5.01%)
Feb 03, 2020 0.2274 0.2274 0.2008 0.2274 3,911 +0.02(+9.91%)
Jan 31, 2020 0.2100 0.2280 0.2000 0.2069 22,300 -0.01(-2.50%)
Jan 30, 2020 0.2122 0.2122 0.2122 0.2122 2,325 +0.00(+0.52%)
Jan 29, 2020 0.1902 0.2497 0.1902 0.2111 67,603 -0.04(-15.46%)
Jan 28, 2020 0.2500 0.2500 0.2170 0.2497 8,596 -0.01(-2.00%)
Jan 27, 2020 0.2173 0.2548 0.2173 0.2548 80,002 +0.03(+15.14%)
Jan 24, 2020 0.1900 0.2300 0.1900 0.2213 51,200 +0.02(+10.54%)
Jan 23, 2020 0.2232 0.2347 0.2002 0.2002 13,111 -0.03(-14.70%)
Jan 22, 2020 0.2018 0.2347 0.2018 0.2347 12,695 +0.02(+9.16%)
Jan 21, 2020 0.2400 0.2595 0.2008 0.2150 60,659 -0.02(-10.42%)
Jan 17, 2020 0.2007 0.2400 0.2007 0.2400 2,900 +0.00(+0.00%)
Jan 16, 2020 0.2597 0.2597 0.2300 0.2400 26,801 -0.02(-7.59%)
Jan 15, 2020 0.2476 0.2598 0.2200 0.2597 8,743 +0.01(+3.88%)
Jan 14, 2020 0.2700 0.3200 0.1801 0.2500 129,501 -0.02(-7.41%)
Jan 13, 2020 0.2800 0.3000 0.2251 0.2700 19,514 -0.01(-3.57%)
Jan 10, 2020 0.3099 0.3099 0.2228 0.2800 42,100 -0.01(-1.86%)
Jan 09, 2020 0.2900 0.2950 0.2850 0.2853 24,990 -0.01(-4.90%)
Jan 08, 2020 0.2900 0.3000 0.2900 0.3000 29,180 -0.01(-3.23%)
Jan 07, 2020 0.2900 0.3300 0.2900 0.3100 4,561 +0.01(+3.33%)
Jan 06, 2020 0.3000 0.3000 0.3000 0.3000 11,505 -0.02(-6.25%)
Jan 03, 2020 0.2701 0.3300 0.2701 0.3200 4,400 -0.01(-3.03%)
Jan 02, 2020 0.2800 0.3300 0.2800 0.3300 38,404 +0.05(+17.86%)
Dec 31, 2019 0.2725 0.3100 0.2725 0.2800 41,300 +0.00(+1.41%)
Dec 30, 2019 0.2650 0.3100 0.2601 0.2761 21,028 -0.00(-1.39%)
Dec 27, 2019 0.2800 0.3100 0.2700 0.2800 15,900 -0.03(-9.68%)
Dec 26, 2019 0.2800 0.3100 0.2800 0.3100 3,346 -0.01(-1.59%)
Dec 24, 2019 0.2116 0.3600 0.2116 0.3150 124,500 +0.07(+29.63%)
Dec 23, 2019 0.2111 0.2430 0.2111 0.2430 6,761 -0.00(-0.82%)
Dec 20, 2019 0.1905 0.2450 0.1905 0.2450 16,100 +0.04(+17.79%)
Dec 19, 2019 0.2400 0.2600 0.1800 0.2080 78,361 -0.03(-13.33%)
Dec 18, 2019 0.2103 0.2400 0.2103 0.2400 40,341 +0.00(+0.00%)
Dec 17, 2019 0.2269 0.2400 0.2208 0.2400 12,306 +0.01(+3.14%)
Dec 16, 2019 0.2208 0.2589 0.2208 0.2327 32,266 +0.01(+5.39%)
Dec 13, 2019 0.2318 0.2590 0.2208 0.2208 8,300 -0.04(-14.75%)
Dec 12, 2019 0.2794 0.2794 0.2318 0.2590 13,643 +0.05(+23.04%)
Dec 11, 2019 0.2509 0.2521 0.2105 0.2105 58,027 -0.07(-24.66%)
Dec 10, 2019 0.2509 0.2800 0.2509 0.2794 18,076 -0.01(-2.92%)
Dec 09, 2019 0.2515 0.2980 0.2300 0.2878 40,525 +0.03(+10.69%)
Dec 06, 2019 0.2487 0.3000 0.2400 0.2600 15,000 +0.01(+3.13%)
Dec 05, 2019 0.2500 0.2521 0.2400 0.2521 610 +0.01(+5.04%)
Dec 04, 2019 0.2760 0.3000 0.2400 0.2400 8,527 +0.00(+0.00%)
Dec 03, 2019 0.2211 0.2886 0.2211 0.2400 17,320 -0.04(-14.29%)
Dec 02, 2019 0.3045 0.3045 0.2800 0.2800 22,635 +0.00(+0.00%)
Nov 29, 2019 0.2610 0.2800 0.2610 0.2800 11,000 -0.02(-8.05%)
Nov 27, 2019 0.3100 0.3100 0.2610 0.3045 6,300 -0.01(-1.77%)
Nov 26, 2019 0.3100 0.3100 0.2900 0.3100 4,056 +0.01(+3.33%)
Nov 25, 2019 0.2150 0.3000 0.2150 0.3000 6,313 -0.01(-3.23%)
Nov 22, 2019 0.3149 0.3149 0.3100 0.3100 16,200 +0.00(+0.00%)
Nov 21, 2019 0.2900 0.3200 0.2800 0.3100 30,916 +0.02(+6.90%)
Nov 20, 2019 0.2900 0.2900 0.2580 0.2900 4,300 +0.00(+0.00%)
Nov 19, 2019 0.2900 0.2900 0.2350 0.2900 6,000 +0.05(+20.83%)
Nov 18, 2019 0.2600 0.2900 0.2400 0.2400 26,943 -0.02(-7.69%)
Nov 15, 2019 0.3200 0.3200 0.2600 0.2600 3,900 -0.05(-16.13%)
Nov 14, 2019 0.3000 0.3200 0.2600 0.3100 8,245 +0.03(+10.71%)
Nov 13, 2019 0.2800 0.3200 0.2800 0.2800 5,639 -0.05(-15.15%)
Nov 12, 2019 0.2600 0.3300 0.2600 0.3300 10,876 +0.02(+6.45%)
Nov 11, 2019 0.3300 0.3300 0.3100 0.3100 4,300 +0.00(+0.00%)
Nov 08, 2019 0.3000 0.3100 0.2800 0.3100 22,000 +0.01(+3.33%)
Nov 07, 2019 0.3400 0.3400 0.2800 0.3000 9,892 +0.02(+7.49%)
Nov 06, 2019 0.2600 0.2791 0.2460 0.2791 15,010 +0.02(+7.35%)
Nov 05, 2019 0.3000 0.3000 0.2600 0.2600 30,317 -0.04(-13.33%)
Nov 04, 2019 0.3400 0.3400 0.2600 0.3000 13,491 -0.03(-9.09%)
Nov 01, 2019 0.2775 0.3300 0.2300 0.3300 6,800 +0.04(+13.79%)
Oct 31, 2019 0.2400 0.3395 0.2400 0.2900 19,204 +0.06(+24.20%)
Oct 30, 2019 0.2300 0.2695 0.2255 0.2335 9,500 -0.04(-13.36%)
Oct 29, 2019 0.2400 0.2695 0.2400 0.2695 5,161 +0.00(+0.00%)
Oct 28, 2019 0.2650 0.2695 0.2650 0.2695 2,362 +0.00(+0.00%)
Oct 25, 2019 0.2650 0.2695 0.2400 0.2695 11,800 +0.00(+1.70%)
Oct 24, 2019 0.2617 0.2695 0.2200 0.2650 19,198 +0.01(+5.96%)
Oct 23, 2019 0.2200 0.2650 0.2200 0.2501 39,802 +0.03(+14.20%)
Oct 22, 2019 0.2695 0.2695 0.2000 0.2190 76,551 -0.05(-18.74%)
Oct 21, 2019 0.2695 0.2695 0.2695 0.2695 530 +0.00(+0.00%)
Oct 18, 2019 0.2695 0.2695 0.2400 0.2695 7,600 -0.00(-0.19%)
Oct 17, 2019 0.2748 0.2980 0.2550 0.2700 12,878 +0.03(+12.50%)
Oct 16, 2019 0.2400 0.2700 0.2300 0.2400 10,879 -0.03(-10.04%)
Oct 15, 2019 0.2900 0.2980 0.2118 0.2668 21,303 -0.01(-4.71%)
Oct 14, 2019 0.2800 0.2980 0.2800 0.2800 39,080 -0.01(-5.08%)
Oct 11, 2019 0.2700 0.2950 0.2100 0.2950 34,500 +0.02(+9.26%)
Oct 10, 2019 0.2700 0.2950 0.2100 0.2700 15,508 -0.01(-4.26%)
Oct 09, 2019 0.2900 0.3000 0.2800 0.2820 37,500 +0.00(+0.00%)
Oct 08, 2019 0.3100 0.3499 0.2820 0.2820 29,797 -0.04(-11.88%)
Oct 07, 2019 0.2800 0.3543 0.2800 0.3200 16,400 -0.03(-9.68%)
Oct 04, 2019 0.3650 0.3796 0.3434 0.3543 10,800 -0.00(-1.31%)
Oct 03, 2019 0.3484 0.3645 0.3010 0.3590 20,130 -0.02(-5.53%)
Oct 02, 2019 0.3800 0.3800 0.3200 0.3800 31,213 +0.00(+0.00%)
Oct 01, 2019 0.3800 0.3800 0.3584 0.3800 6,350 -0.01(-2.34%)
Sep 30, 2019 0.3250 0.3891 0.3250 0.3891 1,900 +0.00(+0.00%)
Sep 27, 2019 0.3891 0.3891 0.3250 0.3891 34,500 +0.00(+0.00%)
Sep 26, 2019 0.4281 0.5000 0.3820 0.3891 20,870 +0.01(+2.88%)
Sep 24, 2019 0.3782 0.3782 0.3782 0 -0.00(-0.47%)
Sep 23, 2019 0.3840 0.4000 0.3500 0.3800 41,500 -0.00(-0.78%)
Sep 20, 2019 0.3840 0.3840 0.3200 0.3830 10,800 -0.01(-1.79%)
Sep 19, 2019 0.3000 0.4000 0.3000 0.3900 4,350 +0.00(+0.00%)
Sep 18, 2019 0.2800 0.4000 0.2800 0.3900 7,601 -0.01(-2.50%)
Sep 17, 2019 0.3655 0.4000 0.3120 0.4000 4,035 +0.04(+11.11%)
Sep 16, 2019 0.3500 0.3800 0.3500 0.3600 4,524 -0.04(-10.00%)
Sep 13, 2019 0.3806 0.4000 0.3052 0.4000 32,400 +0.00(+0.00%)
Sep 12, 2019 0.3510 0.4400 0.3510 0.4000 20,314 +0.00(+0.00%)
Sep 11, 2019 0.3900 0.4000 0.3500 0.4000 610 +0.05(+14.29%)
Sep 10, 2019 0.4000 0.4000 0.3500 0.3500 25,293 -0.04(-10.26%)
Sep 09, 2019 0.4000 0.4000 0.3900 0.3900 7,300 +0.02(+4.00%)
Sep 06, 2019 0.3900 0.4400 0.2900 0.3750 54,900 -0.01(-1.57%)
Sep 05, 2019 0.3290 0.4199 0.3290 0.3810 12,103 -0.01(-2.31%)
Sep 04, 2019 0.3998 0.4000 0.3900 0.3900 11,146 +0.00(+0.00%)
Sep 03, 2019 0.3500 0.3900 0.3300 0.3900 21,124 +0.05(+14.87%)
Aug 30, 2019 0.3500 0.3998 0.3290 0.3395 85,500 -0.04(-11.57%)
Aug 29, 2019 0.4098 0.4098 0.3500 0.3839 16,535 -0.03(-6.32%)
Aug 28, 2019 0.2500 0.4200 0.2500 0.4098 63,593 +0.01(+2.45%)
Aug 27, 2019 0.3900 0.4000 0.3900 0.4000 26,392 +0.06(+17.30%)
Aug 26, 2019 0.3900 0.4000 0.3410 0.3410 5,076 -0.05(-12.56%)
Aug 23, 2019 0.3600 0.4000 0.3200 0.3900 45,900 +0.03(+8.33%)
Aug 22, 2019 0.4000 0.4200 0.3600 0.3600 21,697 -0.05(-12.20%)
Aug 21, 2019 0.4199 0.4199 0.3500 0.4100 7,560 +0.00(+0.02%)
Aug 20, 2019 0.4100 0.4199 0.3700 0.4099 16,164 +0.02(+5.10%)
Aug 19, 2019 0.4610 0.4610 0.2100 0.3900 108,147 -0.04(-9.30%)
Aug 16, 2019 0.4500 0.4500 0.3481 0.4300 31,100 -0.02(-4.44%)
Aug 15, 2019 0.3410 0.4720 0.3410 0.4500 7,210 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4500 0.4200 0.4500 19,470 -0.03(-5.66%)
Aug 13, 2019 0.4770 0.4770 0.4200 0.4770 10,125 +0.03(+6.00%)
Aug 12, 2019 0.4500 0.4608 0.4500 0.4500 2,745 -0.03(-6.25%)
Aug 09, 2019 0.4800 0.4800 0.4500 0.4800 2,500 +0.00(+0.00%)
Aug 08, 2019 0.4800 0.4800 0.4755 0.4800 12,034 +0.01(+1.89%)
Aug 07, 2019 0.4302 0.4830 0.4205 0.4711 3,600 -0.02(-3.86%)
Aug 06, 2019 0.4700 0.4900 0.4300 0.4900 10,442 +0.02(+4.26%)
Aug 05, 2019 0.4200 0.4900 0.4200 0.4700 8,594 -0.02(-4.08%)
Aug 02, 2019 0.4700 0.4900 0.4401 0.4900 23,500 +0.00(+0.00%)
Aug 01, 2019 0.4440 0.4900 0.4200 0.4900 2,519 -0.01(-1.01%)
Jul 31, 2019 0.4502 0.4950 0.4380 0.4950 55,695 +0.02(+4.43%)
Jul 30, 2019 0.4510 0.4750 0.4502 0.4740 24,672 -0.01(-1.25%)
Jul 29, 2019 0.4526 0.4855 0.4519 0.4800 6,710 +0.01(+2.13%)
Jul 26, 2019 0.4855 0.4855 0.4526 0.4700 35,600 +0.00(+0.00%)
Jul 25, 2019 0.4900 0.4900 0.4600 0.4700 58,286 -0.02(-4.08%)
Jul 24, 2019 0.4701 0.4900 0.4701 0.4900 33,882 -0.01(-2.00%)
Jul 23, 2019 0.5000 0.5000 0.4500 0.5000 89,448 +0.00(+0.00%)
Jul 22, 2019 0.4510 0.5000 0.4510 0.5000 72,217 +0.00(+0.00%)
Jul 19, 2019 0.4601 0.5000 0.4600 0.5000 51,100 +0.02(+4.17%)
Jul 18, 2019 0.4726 0.5000 0.4601 0.4800 9,525 -0.01(-2.06%)
Jul 17, 2019 0.4510 0.4940 0.4510 0.4901 8,262 -0.03(-5.75%)
Jul 16, 2019 0.4900 0.5200 0.4600 0.5200 28,649 +0.03(+5.05%)
Jul 15, 2019 0.5025 0.5150 0.4900 0.4950 35,688 -0.01(-1.00%)
Jul 12, 2019 0.5299 0.5500 0.4810 0.5000 22,000 -0.01(-1.96%)
Jul 11, 2019 0.5100 0.5100 0.5100 0.5100 1,090 +0.00(+0.00%)
Jul 10, 2019 0.4801 0.5299 0.4800 0.5100 21,169 -0.02(-4.23%)
Jul 09, 2019 0.5210 0.5325 0.4701 0.5325 9,781 +0.01(+1.91%)
Jul 08, 2019 0.5500 0.5500 0.5181 0.5225 34,502 +0.02(+4.50%)
Jul 05, 2019 0.5100 0.5181 0.4700 0.5000 46,300 -0.01(-1.96%)
Jul 03, 2019 0.4900 0.5100 0.4898 0.5100 6,200 +0.01(+2.51%)
Jul 02, 2019 0.5275 0.5275 0.4900 0.4975 46,810 -0.05(-9.35%)
Jul 01, 2019 0.5350 0.5488 0.5100 0.5488 3,670 +0.01(+2.58%)
Jun 28, 2019 0.5150 0.5350 0.5150 0.5350 700 +0.00(+0.00%)
Jun 27, 2019 0.5398 0.5500 0.4900 0.5350 26,032 -0.01(-2.71%)
Jun 26, 2019 0.5150 0.5499 0.5100 0.5499 6,093 +0.02(+3.75%)
Jun 25, 2019 0.5700 0.6000 0.5000 0.5300 30,390 +0.00(+0.00%)
Jun 24, 2019 0.5346 0.5500 0.5000 0.5300 35,942 +0.02(+3.92%)
Jun 21, 2019 0.5076 0.5176 0.5022 0.5100 13,000 -0.01(-1.45%)
Jun 20, 2019 0.5175 0.5175 0.4831 0.5175 7,610 +0.00(+0.00%)
Jun 19, 2019 0.4840 0.5297 0.4840 0.5175 9,217 -0.00(-0.44%)
Jun 18, 2019 0.4500 0.5300 0.4500 0.5198 13,393 +0.00(+0.35%)
Jun 17, 2019 0.5300 0.5300 0.5128 0.5180 1,591 -0.01(-2.26%)
Jun 14, 2019 0.5000 0.5500 0.4930 0.5300 75,700 +0.02(+3.92%)
Jun 13, 2019 0.5200 0.5200 0.4805 0.5100 19,015 -0.01(-1.92%)
Jun 12, 2019 0.4850 0.5400 0.4850 0.5200 22,835 +0.01(+1.96%)
Jun 11, 2019 0.5350 0.5350 0.4600 0.5100 27,121 -0.01(-1.92%)
Jun 10, 2019 0.5500 0.5500 0.4700 0.5200 32,001 -0.01(-1.89%)
Jun 07, 2019 0.4500 0.5400 0.4500 0.5300 9,500 -0.02(-3.64%)
Jun 06, 2019 0.4900 0.5500 0.4721 0.5500 74,249 +0.00(+0.00%)
Jun 05, 2019 0.5100 0.5500 0.5100 0.5500 8,082 +0.01(+1.87%)
Jun 04, 2019 0.4900 0.5500 0.4900 0.5399 12,134 -0.01(-1.84%)
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.