Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mj Holdings Inc (OP: MJNE )

0.0080 +0.0020 (+33.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 24, 2024 0.0070 0.0080 0.0070 0.0080 147,465 +0.00(+33.33%)
May 22, 2024 0.0060 0 -0.00(-4.76%)
May 21, 2024 0.0066 0.0066 0.0063 0.0063 5,330 +0.00(+16.67%)
May 20, 2024 0.0054 0.0054 0.0054 0.0054 310 +0.00(+1.89%)
May 17, 2024 0.0053 0.0053 0.0053 0.0053 2,446 +0.00(+0.00%)
May 16, 2024 0.0053 0.0053 0.0053 0.0053 1,000 -0.00(-24.29%)
May 15, 2024 0.0053 0.0070 0.0053 0.0070 57,800 +0.00(+12.90%)
May 14, 2024 0.0065 0.0065 0.0053 0.0062 16,200 +0.00(+16.98%)
May 13, 2024 0.0053 0.0053 0.0053 0.0053 2,000 -0.00(-14.52%)
May 10, 2024 0.0062 0.0070 0.0062 0.0062 5,118 -0.00(-12.68%)
May 09, 2024 0.0065 0.0077 0.0065 0.0071 102,653 +0.00(+24.56%)
May 08, 2024 0.0057 0.0065 0.0057 0.0057 212,415 +0.00(+0.00%)
May 07, 2024 0.0056 0.0057 0.0056 0.0057 26,000 +0.00(+1.79%)
May 06, 2024 0.0056 0.0056 0.0056 0.0056 3,000 +0.00(+24.44%)
May 02, 2024 0.0045 1 +0.00(+0.00%)
May 01, 2024 0.0045 0.0064 0.0040 0.0045 91,146 +0.00(+7.14%)
Apr 30, 2024 0.0047 0.0047 0.0040 0.0042 88,839 -0.00(-8.70%)
Apr 29, 2024 0.0071 0.0071 0.0046 0.0046 35,380 -0.00(-36.11%)
Apr 26, 2024 0.0056 0.0072 0.0046 0.0072 51,000 -0.00(-10.00%)
Apr 25, 2024 0.0080 0.0080 0.0042 0.0080 26,000 +0.00(+2.56%)
Apr 24, 2024 0.0078 0.0078 0.0078 0.0078 25,000 +0.00(+21.87%)
Apr 23, 2024 0.0042 0.0065 0.0042 0.0064 22,115 -0.00(-3.03%)
Apr 22, 2024 0.0042 0.0066 0.0042 0.0066 31,000 +0.00(+0.00%)
Apr 19, 2024 0.0063 0.0066 0.0055 0.0066 1,200 +0.00(+20.00%)
Apr 18, 2024 0.0047 0.0055 0.0041 0.0055 266,300 +0.00(+27.91%)
Apr 17, 2024 0.0053 0.0056 0.0043 0.0043 160,000 +0.00(+0.00%)
Apr 15, 2024 0.0043 60 -0.00(-41.10%)
Apr 12, 2024 0.0059 0.0073 0.0051 0.0073 137,373 +0.00(+23.73%)
Apr 11, 2024 0.0058 0.0059 0.0057 0.0059 42,917 +0.00(+0.00%)
Apr 10, 2024 0.0059 0.0059 0.0059 0.0059 40,700 +0.00(+5.36%)
Apr 09, 2024 0.0056 0.0056 0.0056 0.0056 12,000 -0.00(-1.75%)
Apr 08, 2024 0.0051 0.0057 0.0051 0.0057 4,800 +0.00(+0.00%)
Apr 05, 2024 0.0057 0.0057 0.0057 0.0057 40,947 +0.00(+0.00%)
Apr 04, 2024 0.0056 0.0057 0.0056 0.0057 63,095 +0.00(+0.00%)
Apr 03, 2024 0.0040 0.0057 0.0040 0.0057 149,095 +0.00(+21.28%)
Apr 02, 2024 0.0047 0.0047 0.0047 0.0047 100 +0.00(+2.17%)
Apr 01, 2024 0.0052 0.0054 0.0046 0.0046 2,108,091 -0.00(-16.36%)
Mar 28, 2024 0.0052 0.0055 0.0052 0.0055 7,100 -0.00(-3.51%)
Mar 27, 2024 0.0050 0.0057 0.0050 0.0057 944,119 +0.00(+14.00%)
Mar 26, 2024 0.0050 0.0055 0.0050 0.0050 122,030 -0.00(-9.09%)
Mar 25, 2024 0.0059 0.0059 0.0038 0.0055 404,000 -0.00(-6.78%)
Mar 22, 2024 0.0046 0.0059 0.0046 0.0059 1,120 +0.00(+9.26%)
Mar 21, 2024 0.0053 0.0059 0.0046 0.0054 18,254 +0.00(+1.89%)
Mar 20, 2024 0.0059 0.0060 0.0053 0.0053 328,059 +0.00(+0.00%)
Mar 19, 2024 0.0062 0.0129 0.0050 0.0053 3,815,753 -0.01(-58.91%)
Mar 18, 2024 0.0101 0.0130 0.0086 0.0129 123,179 +0.00(+29.00%)
Mar 13, 2024 0.0100 0 -0.01(-39.02%)
Mar 12, 2024 0.0182 0.0183 0.0138 0.0164 7,200 +0.00(+1.86%)
Mar 11, 2024 0.0183 0.0183 0.0161 0.0161 8,000 +0.00(+16.67%)
Mar 08, 2024 0.0138 0.0138 0.0138 0.0138 3,526 -0.00(-8.00%)
Mar 07, 2024 0.0161 0.0161 0.0138 0.0150 2,800 -0.00(-8.54%)
Mar 05, 2024 0.0164 75 +0.00(+0.00%)
Mar 04, 2024 0.0166 0.0166 0.0164 0.0164 1,970 +0.00(+0.00%)
Mar 01, 2024 0.0138 0.0164 0.0138 0.0164 2,200 +0.00(+2.50%)
Feb 29, 2024 0.0160 0.0160 0.0159 0.0160 44,500 +0.00(+0.00%)
Feb 28, 2024 0.0139 0.0160 0.0138 0.0160 820,849 +0.00(+6.67%)
Feb 27, 2024 0.0180 0.0200 0.0131 0.0150 510,029 -0.01(-26.47%)
Feb 23, 2024 0.0204 59 +0.00(+1.49%)
Feb 22, 2024 0.0198 0.0204 0.0188 0.0201 29,800 +0.00(+0.50%)
Feb 20, 2024 0.0200 100 +0.00(+0.00%)
Feb 16, 2024 0.0192 0.0220 0.0188 0.0200 18,178 -0.00(-8.68%)
Feb 15, 2024 0.0180 0.0219 0.0180 0.0219 6,500 +0.00(+17.11%)
Feb 13, 2024 0.0187 0 +0.00(+3.89%)
Feb 12, 2024 0.0182 0.0183 0.0180 0.0180 22,750 -0.00(-3.74%)
Feb 09, 2024 0.0176 0.0198 0.0175 0.0187 76,999 +0.00(+16.15%)
Feb 08, 2024 0.0161 0.0161 0.0161 0.0161 1,005 +0.00(+0.00%)
Feb 07, 2024 0.0161 0.0165 0.0161 0.0161 88,762 +0.00(+0.00%)
Feb 05, 2024 0.0161 0 +0.00(+0.00%)
Feb 02, 2024 0.0161 0.0161 0.0161 0.0161 300 -0.00(-15.26%)
Feb 01, 2024 0.0190 0.0190 0.0190 0.0190 13,700 +0.00(+5.56%)
Jan 31, 2024 0.0176 0.0190 0.0176 0.0180 8,000 -0.00(-2.70%)
Jan 30, 2024 0.0185 0.0185 0.0185 0.0185 1,000 +0.00(+14.91%)
Jan 29, 2024 0.0161 0.0161 0.0161 0.0161 2,550 +0.00(+0.00%)
Jan 26, 2024 0.0152 0.0161 0.0152 0.0161 360 -0.00(-11.05%)
Jan 25, 2024 0.0198 0.0198 0.0152 0.0181 21,600 -0.00(-7.18%)
Jan 24, 2024 0.0152 0.0195 0.0152 0.0195 3,138 +0.00(+10.80%)
Jan 23, 2024 0.0185 0.0199 0.0166 0.0176 11,170 +0.00(+6.02%)
Jan 22, 2024 0.0200 0.0200 0.0166 0.0166 3,000 -0.00(-11.23%)
Jan 18, 2024 0.0187 15 +0.00(+6.86%)
Jan 17, 2024 0.0175 0.0200 0.0175 0.0175 775 -0.00(-12.50%)
Jan 16, 2024 0.0191 0.0200 0.0191 0.0200 3,000 +0.00(+14.29%)
Jan 12, 2024 0.0175 0.0175 0.0175 0.0175 9,000 -0.00(-4.37%)
Jan 11, 2024 0.0200 0.0200 0.0183 0.0183 1,662 +0.00(+4.57%)
Jan 10, 2024 0.0175 0.0175 0.0175 0.0175 100 +0.00(+0.00%)
Jan 09, 2024 0.0185 0.0185 0.0175 0.0175 4,684 +0.00(+16.67%)
Jan 08, 2024 0.0173 0.0173 0.0145 0.0150 12,583 -0.00(-19.79%)
Jan 05, 2024 0.0132 0.0187 0.0132 0.0187 4,000 +0.00(+3.89%)
Jan 04, 2024 0.0187 0.0187 0.0180 0.0180 18,600 -0.00(-0.55%)
Jan 03, 2024 0.0190 0.0193 0.0181 0.0181 37,000 -0.00(-2.16%)
Jan 02, 2024 0.0131 0.0190 0.0131 0.0185 35,496 +0.00(+20.13%)
Dec 29, 2023 0.0141 0.0169 0.0141 0.0154 59,255 -0.00(-19.37%)
Dec 28, 2023 0.0192 0.0193 0.0191 0.0191 176,394 +0.00(+1.60%)
Dec 27, 2023 0.0140 0.0188 0.0140 0.0188 16,940 +0.00(+12.57%)
Dec 26, 2023 0.0140 0.0193 0.0140 0.0167 22,651 +0.00(+7.74%)
Dec 22, 2023 0.0133 0.0155 0.0133 0.0155 1,236 +0.00(+14.81%)
Dec 21, 2023 0.0194 0.0194 0.0135 0.0135 61,364 -0.01(-30.41%)
Dec 20, 2023 0.0194 0.0194 0.0194 0.0194 2,515 +0.01(+46.97%)
Dec 19, 2023 0.0132 0.0132 0.0132 0.0132 600 -0.01(-30.16%)
Dec 18, 2023 0.0132 0.0192 0.0132 0.0189 62,807 +0.00(+35.00%)
Dec 15, 2023 0.0140 0.0185 0.0140 0.0140 60,929 -0.00(-14.11%)
Dec 12, 2023 0.0163 90 -0.00(-15.98%)
Dec 11, 2023 0.0162 0.0194 0.0150 0.0194 68,630 +0.00(+3.74%)
Dec 08, 2023 0.0168 0.0187 0.0140 0.0187 9,465 +0.00(+24.67%)
Dec 07, 2023 0.0150 0.0150 0.0150 0.0150 22,170 -0.00(-11.76%)
Dec 05, 2023 0.0170 20 -0.00(-5.03%)
Dec 04, 2023 0.0150 0.0179 0.0150 0.0179 18,101 +0.00(+1.13%)
Nov 30, 2023 0.0177 0 -0.00(-0.56%)
Nov 29, 2023 0.0178 0.0178 0.0178 0.0178 16,787 +0.00(+4.71%)
Nov 28, 2023 0.0170 0.0170 0.0170 0.0170 6,000 +0.00(+0.00%)
Nov 27, 2023 0.0170 0.0198 0.0170 0.0170 6,977 +0.00(+0.00%)
Nov 22, 2023 0.0170 0 -0.00(-1.73%)
Nov 21, 2023 0.0173 0.0198 0.0173 0.0173 11,100 -0.00(-5.46%)
Nov 20, 2023 0.0180 0.0188 0.0168 0.0183 12,201 +0.00(+2.23%)
Nov 16, 2023 0.0179 0 -0.00(-9.60%)
Nov 15, 2023 0.0198 0.0198 0.0198 0.0198 1,800 +0.00(+17.86%)
Nov 13, 2023 0.0168 30 -0.00(-9.19%)
Nov 10, 2023 0.0185 0.0185 0.0185 0.0185 10,000 -0.00(-3.65%)
Nov 09, 2023 0.0192 0.0192 0.0185 0.0192 3,900 +0.00(+3.78%)
Nov 08, 2023 0.0185 0.0185 0.0185 0.0185 800 +0.00(+7.56%)
Nov 07, 2023 0.0179 0.0179 0.0172 0.0172 17,500 +0.00(+0.58%)
Nov 06, 2023 0.0171 0.0171 0.0171 0.0171 750 -0.00(-21.56%)
Nov 03, 2023 0.0194 0.0218 0.0170 0.0218 1,250 -0.00(-0.46%)
Nov 02, 2023 0.0176 0.0219 0.0165 0.0219 41,300 +0.00(+0.00%)
Nov 01, 2023 0.0176 0.0219 0.0176 0.0219 11,182 -0.00(-0.45%)
Oct 31, 2023 0.0176 0.0220 0.0176 0.0220 29,270 +0.00(+10.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 454 -0.00(-9.09%)
Oct 26, 2023 0.0220 0 +0.00(+25.71%)
Oct 25, 2023 0.0195 0.0229 0.0174 0.0175 12,890 -0.01(-23.58%)
Oct 24, 2023 0.0185 0.0229 0.0170 0.0229 13,867 +0.00(+14.50%)
Oct 23, 2023 0.0200 0.0200 0.0170 0.0200 2,763 +0.00(+21.21%)
Oct 20, 2023 0.0165 0.0180 0.0150 0.0165 72,925 -0.00(-17.50%)
Oct 19, 2023 0.0170 0.0200 0.0170 0.0200 1,560 +0.00(+14.29%)
Oct 17, 2023 0.0175 0 -0.00(-2.78%)
Oct 16, 2023 0.0180 0.0218 0.0180 0.0180 15,387 -0.00(-2.17%)
Oct 13, 2023 0.0184 0.0184 0.0184 0.0184 7,520 +0.00(+0.00%)
Oct 12, 2023 0.0194 0.0255 0.0183 0.0184 15,515 -0.00(-15.21%)
Oct 11, 2023 0.0175 0.0217 0.0175 0.0217 6,800 +0.00(+16.04%)
Oct 10, 2023 0.0187 0.0187 0.0187 0.0187 505 -0.00(-5.56%)
Oct 09, 2023 0.0199 0.0199 0.0198 0.0198 10,100 -0.00(-0.50%)
Oct 06, 2023 0.0199 0.0199 0.0199 0.0199 302 +0.00(+0.51%)
Oct 05, 2023 0.0199 0.0199 0.0175 0.0198 36,185 +0.00(+10.00%)
Oct 04, 2023 0.0187 0.0187 0.0180 0.0180 1,070 +0.00(+0.00%)
Oct 03, 2023 0.0199 0.0199 0.0180 0.0180 12,551 -0.00(-9.55%)
Oct 02, 2023 0.0182 0.0199 0.0180 0.0199 28,000 -0.00(-0.50%)
Sep 29, 2023 0.0230 0.0230 0.0181 0.0200 82,500 -0.00(-4.76%)
Sep 28, 2023 0.0230 0.0230 0.0198 0.0210 80,598 +0.00(+5.00%)
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 32,499 +0.00(+9.89%)
Sep 26, 2023 0.0175 0.0200 0.0175 0.0182 64,386 +0.00(+4.00%)
Sep 25, 2023 0.0188 0.0230 0.0175 0.0175 32,800 -0.00(-19.72%)
Sep 22, 2023 0.0225 0.0225 0.0170 0.0218 9,649 +0.00(+9.00%)
Sep 21, 2023 0.0167 0.0230 0.0167 0.0200 21,700 -0.00(-18.37%)
Sep 20, 2023 0.0225 0.0245 0.0166 0.0245 37,949 +0.00(+10.36%)
Sep 19, 2023 0.0249 0.0249 0.0222 0.0222 5,950 +0.00(+11.00%)
Sep 18, 2023 0.0249 0.0249 0.0200 0.0200 41,105 -0.00(-19.68%)
Sep 15, 2023 0.0240 0.0249 0.0225 0.0249 20,167 +0.01(+27.04%)
Sep 14, 2023 0.0205 0.0213 0.0196 0.0196 38,650 -0.01(-21.29%)
Sep 13, 2023 0.0250 0.0250 0.0215 0.0249 16,021 +0.00(+4.62%)
Sep 12, 2023 0.0248 0.0248 0.0199 0.0238 65,910 +0.01(+31.49%)
Sep 11, 2023 0.0180 0.0181 0.0180 0.0181 157,295 +0.00(+1.12%)
Sep 08, 2023 0.0199 0.0199 0.0140 0.0179 214,700 -0.00(-10.05%)
Sep 07, 2023 0.0190 0.0199 0.0138 0.0199 58,433 -0.00(-0.50%)
Sep 06, 2023 0.0152 0.0247 0.0152 0.0200 587,808 +0.00(+11.73%)
Sep 05, 2023 0.0160 0.0180 0.0150 0.0179 431,252 +0.00(+19.33%)
Sep 01, 2023 0.0198 0.0198 0.0144 0.0150 247,785 +0.00(+0.00%)
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 151 +0.00(+0.00%)
Aug 29, 2023 0.0150 0 +0.00(+11.11%)
Aug 28, 2023 0.0145 0.0145 0.0135 0.0135 42,335 -0.00(-7.53%)
Aug 25, 2023 0.0140 0.0154 0.0140 0.0146 105,295 +0.00(+12.31%)
Aug 24, 2023 0.0130 0.0130 0.0130 0.0130 1,000 -0.00(-15.58%)
Aug 23, 2023 0.0150 0.0154 0.0130 0.0154 130,281 +0.00(+0.00%)
Aug 22, 2023 0.0130 0.0154 0.0110 0.0154 114,057 -0.00(-3.14%)
Aug 17, 2023 0.0159 0 -0.00(-0.62%)
Aug 16, 2023 0.0202 0.0202 0.0132 0.0160 170,077 -0.00(-21.95%)
Aug 15, 2023 0.0170 0.0205 0.0170 0.0205 2,715 -0.00(-0.97%)
Aug 14, 2023 0.0155 0.0207 0.0155 0.0207 2,775 +0.00(+8.95%)
Aug 11, 2023 0.0133 0.0200 0.0133 0.0190 48,295 +0.00(+13.77%)
Aug 10, 2023 0.0167 0.0167 0.0133 0.0167 8,700 +0.00(+11.33%)
Aug 09, 2023 0.0150 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Aug 08, 2023 0.0145 0.0155 0.0140 0.0150 106,551 -0.01(-25.00%)
Aug 07, 2023 0.0170 0.0200 0.0170 0.0200 4,623 +0.00(+0.00%)
Aug 04, 2023 0.0125 0.0203 0.0125 0.0200 110,272 +0.01(+48.15%)
Aug 03, 2023 0.0170 0.0198 0.0135 0.0135 295,000 -0.00(-19.64%)
Aug 02, 2023 0.0168 0.0168 0.0156 0.0168 2,005 +0.00(+16.67%)
Aug 01, 2023 0.0182 0.0235 0.0144 0.0144 15,415 -0.00(-20.88%)
Jul 31, 2023 0.0194 0.0234 0.0158 0.0182 26,515 +0.00(+7.06%)
Jul 28, 2023 0.0178 0.0194 0.0148 0.0170 138,778 -0.00(-8.11%)
Jul 27, 2023 0.0187 0.0187 0.0142 0.0185 108,049 -0.00(-2.63%)
Jul 26, 2023 0.0199 0.0208 0.0190 0.0190 40,995 -0.00(-6.40%)
Jul 24, 2023 0.0203 20 -0.00(-2.87%)
Jul 21, 2023 0.0209 0.0209 0.0209 0.0209 269 -0.00(-1.42%)
Jul 20, 2023 0.0200 0.0212 0.0200 0.0212 48,341 +0.00(+6.00%)
Jul 19, 2023 0.0200 0.0230 0.0190 0.0200 361,662 -0.00(-12.66%)
Jul 18, 2023 0.0210 0.0258 0.0200 0.0229 168,246 +0.00(+9.05%)
Jul 17, 2023 0.0235 0.0249 0.0210 0.0210 14,121 -0.00(-18.92%)
Jul 14, 2023 0.0262 0.0288 0.0223 0.0259 286,528 +0.00(+3.19%)
Jul 13, 2023 0.0241 0.0300 0.0241 0.0251 626,900 +0.00(+11.56%)
Jul 12, 2023 0.0200 0.0248 0.0200 0.0225 262,216 +0.00(+7.14%)
Jul 11, 2023 0.0220 0.0246 0.0210 0.0210 182,275 -0.00(-15.32%)
Jul 10, 2023 0.0163 0.0248 0.0163 0.0248 405,562 +0.01(+50.30%)
Jul 07, 2023 0.0240 0.0240 0.0165 0.0165 397,879 -0.01(-33.73%)
Jul 06, 2023 0.0249 0.0249 0.0249 0.0249 6,374 +0.00(+0.00%)
Jul 05, 2023 0.0172 0.0249 0.0114 0.0249 408,392 +0.01(+55.62%)
Jun 30, 2023 0.0160 0 +0.00(+3.23%)
Jun 29, 2023 0.0110 0.0155 0.0110 0.0155 131,925 +0.00(+23.02%)
Jun 28, 2023 0.0123 0.0126 0.0123 0.0126 295 -0.00(-6.67%)
Jun 27, 2023 0.0149 0.0167 0.0135 0.0135 80,900 +0.00(+2.27%)
Jun 26, 2023 0.0132 0.0132 0.0132 0.0132 100 +0.00(+1.54%)
Jun 23, 2023 0.0139 0.0160 0.0128 0.0130 427,300 -0.00(-6.47%)
Jun 22, 2023 0.0125 0.0139 0.0125 0.0139 2,010 +0.00(+26.36%)
Jun 21, 2023 0.0130 0.0139 0.0110 0.0110 27,300 -0.00(-8.33%)
Jun 20, 2023 0.0090 0.0139 0.0090 0.0120 209,060 +0.00(+33.33%)
Jun 16, 2023 0.0116 0.0168 0.0075 0.0090 1,214,298 -0.01(-45.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.