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, 2019 0.4500 0.5590 0.4500 0.5350 80,200 -0.02(-2.73%)
May 30, 2019 0.5005 0.5500 0.5000 0.5500 18,791 +0.00(+0.00%)
May 29, 2019 0.6000 0.6000 0.5150 0.5500 33,190 -0.01(-1.79%)
May 28, 2019 0.4998 0.5600 0.4998 0.5600 14,030 +0.00(+0.00%)
May 24, 2019 0.5599 0.5699 0.5081 0.5600 3,000 -0.00(-0.60%)
May 23, 2019 0.5634 0.5634 0.4775 0.5634 50,799 +0.00(+0.61%)
May 22, 2019 0.5300 0.5750 0.5250 0.5600 12,007 -0.01(-1.75%)
May 21, 2019 0.6400 0.6400 0.5200 0.5700 14,813 -0.07(-11.55%)
May 20, 2019 0.5000 0.6444 0.5000 0.6444 38,419 +0.14(+28.88%)
May 17, 2019 0.6000 0.6000 0.5000 0.5000 55,700 -0.02(-4.21%)
May 16, 2019 0.5200 0.5378 0.4785 0.5220 142,765 -0.02(-3.33%)
May 15, 2019 0.5810 0.5810 0.4500 0.5400 156,212 -0.05(-8.47%)
May 14, 2019 0.6000 0.6000 0.5800 0.5900 36,788 -0.02(-3.28%)
May 13, 2019 0.6000 0.6500 0.5800 0.6100 77,026 -0.01(-1.61%)
May 10, 2019 0.6700 0.6700 0.5999 0.6200 65,100 -0.02(-3.13%)
May 09, 2019 0.6500 0.6700 0.6250 0.6400 63,822 +0.00(+0.00%)
May 08, 2019 0.6600 0.6700 0.6300 0.6400 77,065 -0.05(-7.33%)
May 07, 2019 0.6300 0.7050 0.6300 0.6906 37,293 +0.05(+7.91%)
May 06, 2019 0.6700 0.6700 0.6205 0.6400 44,335 -0.05(-6.57%)
May 03, 2019 0.7100 0.7152 0.6210 0.6850 48,700 -0.00(-0.71%)
May 02, 2019 0.6605 0.7000 0.6580 0.6899 81,020 +0.02(+3.28%)
May 01, 2019 0.6700 0.6800 0.6610 0.6680 59,845 -0.02(-3.17%)
Apr 30, 2019 0.7300 0.7300 0.6781 0.6899 118,589 -0.06(-8.01%)
Apr 29, 2019 0.6700 0.7500 0.6700 0.7500 54,946 +0.00(+0.00%)
Apr 26, 2019 0.7500 0.7800 0.6605 0.7500 77,400 -0.03(-3.85%)
Apr 25, 2019 0.7950 0.8000 0.7513 0.7800 37,147 -0.02(-2.50%)
Apr 24, 2019 0.7710 0.8302 0.7710 0.8000 81,536 -0.01(-1.23%)
Apr 23, 2019 0.8302 0.8302 0.7756 0.8100 49,844 -0.01(-0.63%)
Apr 22, 2019 0.8799 0.8799 0.8011 0.8151 56,858 -0.03(-4.11%)
Apr 18, 2019 0.8800 0.8800 0.8010 0.8500 186,300 +0.03(+3.66%)
Apr 17, 2019 0.7795 0.8800 0.7705 0.8200 186,118 +0.05(+6.49%)
Apr 16, 2019 0.8800 0.8800 0.7500 0.7700 66,326 -0.02(-2.52%)
Apr 15, 2019 0.7800 0.8300 0.7600 0.7899 55,474 -0.04(-4.83%)
Apr 12, 2019 0.7700 0.8400 0.7700 0.8300 53,200 -0.01(-1.19%)
Apr 11, 2019 0.8500 0.8500 0.8000 0.8400 58,101 -0.01(-1.18%)
Apr 10, 2019 0.8500 0.8749 0.8100 0.8500 45,379 +0.00(+0.00%)
Apr 09, 2019 0.8450 0.9100 0.8200 0.8500 26,482 -0.02(-2.30%)
Apr 08, 2019 0.9600 1.000 0.8100 0.8700 139,345 -0.09(-9.37%)
Apr 05, 2019 0.8800 1.010 0.8800 0.9600 282,900 +0.09(+10.37%)
Apr 04, 2019 0.8200 0.8990 0.8000 0.8698 152,907 +0.07(+8.72%)
Apr 03, 2019 0.7800 0.8200 0.7201 0.8000 59,715 +0.03(+3.90%)
Apr 02, 2019 0.8400 0.8400 0.7500 0.7700 33,253 -0.04(-4.94%)
Apr 01, 2019 0.8025 0.8500 0.7201 0.8100 155,615 +0.05(+6.58%)
Mar 29, 2019 0.7400 0.7800 0.7006 0.7600 38,900 +0.05(+7.04%)
Mar 28, 2019 0.7551 0.7551 0.6900 0.7100 24,538 +0.01(+1.43%)
Mar 27, 2019 0.6650 0.7400 0.6650 0.7000 18,722 +0.00(+0.14%)
Mar 26, 2019 0.8300 0.8300 0.6850 0.6990 18,311 +0.01(+2.04%)
Mar 25, 2019 0.6810 0.7600 0.6810 0.6850 36,018 -0.05(-7.43%)
Mar 22, 2019 0.7101 0.8300 0.6810 0.7400 93,100 -0.01(-1.66%)
Mar 21, 2019 0.6801 0.7950 0.6801 0.7525 42,069 +0.01(+1.69%)
Mar 20, 2019 0.6950 0.7400 0.6950 0.7400 9,498 -0.02(-2.63%)
Mar 19, 2019 0.8300 0.8300 0.7150 0.7600 51,069 -0.02(-1.94%)
Mar 18, 2019 0.6800 0.7900 0.6700 0.7750 102,551 +0.09(+12.32%)
Mar 15, 2019 0.6800 0.7200 0.6700 0.6900 15,800 +0.02(+2.99%)
Mar 14, 2019 0.6700 0.7100 0.6700 0.6700 24,147 -0.04(-5.63%)
Mar 13, 2019 0.7700 0.7700 0.6600 0.7100 37,837 -0.06(-7.79%)
Mar 12, 2019 0.8500 0.8500 0.7000 0.7700 28,185 +0.02(+2.67%)
Mar 11, 2019 0.7700 0.7900 0.6610 0.7500 40,089 +0.03(+4.17%)
Mar 08, 2019 0.7400 0.7400 0.7000 0.7200 21,300 -0.03(-4.00%)
Mar 07, 2019 0.6522 0.7599 0.6522 0.7500 23,189 -0.01(-1.30%)
Mar 06, 2019 0.7500 0.7700 0.7150 0.7599 52,146 +0.02(+2.69%)
Mar 05, 2019 0.8000 0.8000 0.7200 0.7400 20,135 -0.01(-1.33%)
Mar 04, 2019 0.7600 0.8000 0.7210 0.7500 50,733 -0.01(-1.32%)
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.