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 (%)
Aug 31, 2021 0.3705 0.3995 0.3705 0.3900 35,194 +0.00(+0.00%)
Aug 30, 2021 0.3600 0.3990 0.3410 0.3900 120,436 +0.04(+11.43%)
Aug 27, 2021 0.3151 0.3723 0.3151 0.3500 219,856 +0.00(+0.03%)
Aug 26, 2021 0.3573 0.3573 0.3120 0.3499 36,952 +0.00(+0.06%)
Aug 25, 2021 0.3050 0.3600 0.3010 0.3497 193,677 +0.04(+14.66%)
Aug 24, 2021 0.2786 0.3090 0.2786 0.3050 85,091 +0.01(+2.01%)
Aug 23, 2021 0.3040 0.3495 0.2705 0.2990 169,017 -0.01(-1.64%)
Aug 20, 2021 0.3070 0.3268 0.3005 0.3040 22,738 -0.01(-3.49%)
Aug 19, 2021 0.3111 0.3490 0.3070 0.3150 19,826 -0.01(-2.87%)
Aug 18, 2021 0.3101 0.3500 0.3100 0.3243 24,247 +0.02(+7.74%)
Aug 17, 2021 0.3200 0.3298 0.3010 0.3010 38,559 -0.02(-5.94%)
Aug 16, 2021 0.3398 0.3495 0.3100 0.3200 37,438 -0.01(-2.88%)
Aug 13, 2021 0.3295 0.3448 0.3001 0.3295 53,499 +0.01(+3.03%)
Aug 12, 2021 0.3500 0.3500 0.3100 0.3198 57,873 -0.04(-10.55%)
Aug 11, 2021 0.3450 0.3575 0.3400 0.3575 12,806 +0.01(+2.14%)
Aug 10, 2021 0.3505 0.3550 0.3310 0.3500 13,153 -0.00(-0.14%)
Aug 09, 2021 0.3401 0.3600 0.3313 0.3505 23,097 +0.00(+0.14%)
Aug 06, 2021 0.3360 0.3900 0.3300 0.3500 50,953 +0.00(+0.00%)
Aug 05, 2021 0.3684 0.3684 0.3150 0.3500 41,805 +0.02(+6.06%)
Aug 04, 2021 0.3035 0.3500 0.3035 0.3300 23,287 +0.01(+3.13%)
Aug 03, 2021 0.3350 0.3700 0.3015 0.3200 132,290 -0.04(-11.11%)
Aug 02, 2021 0.3600 0.3955 0.3306 0.3600 27,438 +0.00(+0.00%)
Jul 30, 2021 0.3700 0.3700 0.3550 0.3600 48,427 -0.00(-0.96%)
Jul 29, 2021 0.3653 0.3780 0.3506 0.3635 27,951 -0.02(-4.34%)
Jul 28, 2021 0.3700 0.4000 0.3700 0.3800 22,043 +0.03(+8.42%)
Jul 27, 2021 0.3900 0.4000 0.3505 0.3505 6,853 -0.05(-12.38%)
Jul 26, 2021 0.4037 0.4037 0.3506 0.4000 11,292 +0.00(+0.03%)
Jul 23, 2021 0.3553 0.3999 0.3548 0.3999 9,042 +0.02(+5.24%)
Jul 22, 2021 0.3826 0.4049 0.3505 0.3800 15,223 -0.02(-5.59%)
Jul 21, 2021 0.4195 0.4195 0.3830 0.4025 19,201 -0.02(-4.05%)
Jul 20, 2021 0.4194 0.4195 0.3851 0.4195 9,066 +0.02(+5.22%)
Jul 19, 2021 0.3900 0.4200 0.3830 0.3987 4,227 +0.01(+2.23%)
Jul 16, 2021 0.3840 0.4109 0.3840 0.3900 24,815 -0.01(-2.50%)
Jul 15, 2021 0.4404 0.4404 0.3830 0.4000 49,026 -0.01(-2.44%)
Jul 14, 2021 0.4510 0.4510 0.4000 0.4100 24,071 +0.01(+2.50%)
Jul 13, 2021 0.3701 0.4200 0.3701 0.4000 12,657 -0.01(-2.39%)
Jul 12, 2021 0.4000 0.4098 0.3621 0.4098 11,888 +0.01(+2.58%)
Jul 09, 2021 0.3696 0.3995 0.3692 0.3995 89,457 +0.03(+8.21%)
Jul 08, 2021 0.3650 0.3699 0.3430 0.3692 29,114 +0.01(+2.58%)
Jul 07, 2021 0.3228 0.3700 0.3140 0.3599 10,430 -0.00(-0.06%)
Jul 06, 2021 0.3775 0.3850 0.3301 0.3601 149,517 -0.01(-3.97%)
Jul 02, 2021 0.4000 0.4000 0.2925 0.3750 366,301 -0.03(-6.25%)
Jul 01, 2021 0.4000 0.4090 0.3650 0.4000 84,523 +0.04(+9.59%)
Jun 30, 2021 0.3950 0.4300 0.3650 0.3650 82,221 -0.04(-8.75%)
Jun 29, 2021 0.4050 0.4175 0.3900 0.4000 168,891 -0.02(-4.33%)
Jun 28, 2021 0.4001 0.4300 0.4001 0.4181 29,944 -0.00(-0.43%)
Jun 25, 2021 0.4200 0.4499 0.4050 0.4199 64,744 -0.03(-6.67%)
Jun 24, 2021 0.4499 0.4499 0.3800 0.4499 21,607 +0.01(+2.37%)
Jun 23, 2021 0.3210 0.4690 0.3210 0.4395 100,627 +0.02(+4.67%)
Jun 22, 2021 0.4250 0.4399 0.3900 0.4199 51,807 +0.01(+2.41%)
Jun 21, 2021 0.4500 0.4600 0.3520 0.4100 12,406 -0.02(-4.87%)
Jun 18, 2021 0.4499 0.4499 0.3850 0.4310 33,789 -0.01(-2.27%)
Jun 17, 2021 0.4800 0.4800 0.4000 0.4410 64,799 +0.00(+0.00%)
Jun 16, 2021 0.3878 0.4700 0.3878 0.4410 155,948 +0.02(+5.00%)
Jun 15, 2021 0.4249 0.4249 0.3900 0.4200 23,292 -0.00(-1.15%)
Jun 14, 2021 0.4250 0.4250 0.3912 0.4249 28,125 +0.01(+2.07%)
Jun 11, 2021 0.4193 0.4530 0.3855 0.4163 57,054 -0.01(-2.05%)
Jun 10, 2021 0.4368 0.4534 0.4000 0.4250 37,497 -0.01(-1.57%)
Jun 09, 2021 0.4205 0.4545 0.4105 0.4318 68,416 +0.01(+2.69%)
Jun 08, 2021 0.4550 0.4600 0.4200 0.4205 66,833 -0.02(-4.54%)
Jun 07, 2021 0.4211 0.4600 0.4210 0.4405 57,570 +0.02(+4.31%)
Jun 04, 2021 0.4500 0.4950 0.4210 0.4223 58,386 -0.03(-6.26%)
Jun 03, 2021 0.4750 0.5300 0.4505 0.4505 149,925 -0.02(-4.15%)
Jun 02, 2021 0.4900 0.5420 0.4653 0.4700 89,953 -0.02(-4.86%)
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.