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

Mj Holdings Inc (OP: MJNE )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 31, 2018 2.500 2.500 2.195 2.440 26,012 +0.06(+2.53%)
May 30, 2018 2.525 2.590 2.160 2.380 18,865 -0.14(-5.56%)
May 29, 2018 2.450 2.540 2.450 2.520 9,574 +0.15(+6.33%)
May 25, 2018 2.370 2.370 2.370 0 -0.13(-5.20%)
May 24, 2018 2.450 2.590 2.296 2.500 5,224 +0.29(+13.12%)
May 23, 2018 2.800 2.800 2.010 2.210 33,770 -0.42(-15.97%)
May 22, 2018 2.530 2.750 2.530 2.630 22,176 +0.13(+5.20%)
May 21, 2018 2.140 2.540 2.130 2.500 36,965 +0.44(+21.36%)
May 18, 2018 2.075 2.110 2.060 2.060 8,510 +0.00(+0.00%)
May 17, 2018 2.000 2.100 1.860 2.060 12,769 -0.07(-3.29%)
May 16, 2018 2.160 2.190 2.000 2.130 14,109 -0.02(-0.70%)
May 15, 2018 2.100 2.160 2.100 2.145 5,445 -0.02(-0.69%)
May 14, 2018 2.550 2.550 2.130 2.160 9,586 -0.03(-1.37%)
May 11, 2018 2.200 2.250 2.100 2.190 21,739 -0.19(-7.98%)
May 10, 2018 2.470 2.470 2.380 2.380 2,929 -0.09(-3.64%)
May 09, 2018 2.500 2.565 2.310 2.470 11,224 +0.04(+1.81%)
May 08, 2018 2.200 2.431 2.200 2.426 7,702 +0.13(+5.48%)
May 07, 2018 2.550 2.600 2.300 2.300 14,473 -0.25(-9.80%)
May 04, 2018 2.626 2.727 2.260 2.550 17,473 -0.05(-1.92%)
May 03, 2018 2.600 2.750 2.250 2.600 27,122 -0.01(-0.38%)
May 02, 2018 2.610 2.620 2.600 2.610 2,983 -0.06(-2.25%)
May 01, 2018 2.670 3.016 2.600 2.670 11,379 -0.31(-10.40%)
Apr 30, 2018 3.180 3.180 2.760 2.980 15,319 -0.16(-5.10%)
Apr 27, 2018 3.100 3.250 2.900 3.140 18,948 +0.19(+6.44%)
Apr 26, 2018 2.800 3.030 2.790 2.950 16,571 +0.16(+5.73%)
Apr 25, 2018 2.960 2.960 2.610 2.790 7,894 +0.00(+0.00%)
Apr 24, 2018 2.550 2.966 2.410 2.790 30,596 +0.04(+1.45%)
Apr 23, 2018 3.250 3.250 2.550 2.750 34,372 -0.53(-16.16%)
Apr 20, 2018 3.580 3.580 3.149 3.280 32,759 -0.11(-3.24%)
Apr 19, 2018 3.440 3.440 3.130 3.390 37,208 -0.05(-1.45%)
Apr 18, 2018 3.000 3.600 2.990 3.440 40,251 +0.45(+15.05%)
Apr 17, 2018 3.140 3.280 2.610 2.990 58,476 -0.21(-6.56%)
Apr 16, 2018 2.050 3.500 2.050 3.200 155,394 +1.20(+60.00%)
Apr 13, 2018 1.990 2.020 1.950 2.000 14,190 +0.01(+0.76%)
Apr 12, 2018 2.000 2.000 1.985 1.985 1,664 -0.01(-0.75%)
Apr 11, 2018 1.950 2.000 1.558 2.000 4,099 +0.05(+2.56%)
Apr 10, 2018 1.906 1.990 1.900 1.950 6,058 -0.03(-1.52%)
Apr 09, 2018 1.990 1.990 1.900 1.980 6,985 -0.01(-0.50%)
Apr 06, 2018 1.990 1.990 1.920 1.990 9,812 +0.01(+0.51%)
Apr 05, 2018 1.880 1.980 1.870 1.980 9,176 +0.10(+5.18%)
Apr 04, 2018 2.000 2.000 1.850 1.883 14,823 -0.10(-4.92%)
Apr 03, 2018 1.870 1.990 1.870 1.980 22,674 +0.13(+7.03%)
Apr 02, 2018 1.620 1.900 1.600 1.850 20,171 +0.24(+14.91%)
Mar 29, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 28, 2018 1.800 1.800 1.610 1.610 4,834 -0.16(-9.24%)
Mar 27, 2018 1.890 1.900 1.774 1.774 7,109 -0.03(-1.44%)
Mar 26, 2018 1.825 1.880 1.730 1.800 18,095 +0.00(+0.00%)
Mar 23, 2018 1.820 1.900 1.790 1.800 7,117 -0.02(-1.10%)
Mar 22, 2018 1.560 1.820 1.560 1.820 11,901 +0.14(+8.33%)
Mar 21, 2018 1.750 1.750 1.550 1.680 8,305 -0.01(-0.59%)
Mar 20, 2018 1.670 1.690 1.661 1.690 2,662 +0.04(+2.42%)
Mar 19, 2018 1.700 1.700 1.600 1.650 3,709 +0.05(+3.12%)
Mar 16, 2018 1.700 1.700 1.600 1.600 11,915 -0.11(-6.43%)
Mar 15, 2018 1.650 1.710 1.540 1.710 11,147 -0.03(-1.72%)
Mar 14, 2018 1.790 1.790 1.700 1.740 4,405 -0.02(-1.21%)
Mar 13, 2018 1.820 1.820 1.700 1.761 4,187 +0.02(+1.22%)
Mar 12, 2018 1.700 1.900 1.590 1.740 18,734 +0.09(+5.45%)
Mar 09, 2018 1.610 1.661 1.610 1.650 1,888 +0.04(+2.48%)
Mar 08, 2018 2.080 2.080 1.609 1.610 13,627 -0.14(-7.99%)
Mar 07, 2018 1.810 1.810 1.650 1.750 4,872 -0.06(-3.31%)
Mar 06, 2018 1.670 1.820 1.670 1.810 3,604 +0.14(+8.38%)
Mar 05, 2018 1.830 1.830 1.670 1.670 14,657 -0.15(-8.24%)
Mar 02, 2018 1.840 1.840 1.752 1.820 7,321 +0.02(+1.11%)
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.