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 )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 22, 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, 2022 0.1814 0.2100 0.1743 0.2090 10,733 +0.01(+4.14%)
May 27, 2022 0.1800 0.2007 0.1800 0.2007 12,575 +0.01(+4.80%)
May 26, 2022 0.2244 0.2244 0.1915 0.1915 22,200 +0.00(+0.00%)
May 25, 2022 0.1915 0.1915 0.1915 0.1915 930 -0.01(-4.25%)
May 24, 2022 0.2150 0.2175 0.1969 0.2000 91,777 -0.03(-12.09%)
May 23, 2022 0.2095 0.2275 0.2070 0.2275 20,007 +0.02(+8.59%)
May 20, 2022 0.2158 0.2158 0.2010 0.2095 62,150 -0.01(-2.56%)
May 19, 2022 0.2015 0.2289 0.2015 0.2150 35,819 -0.01(-6.11%)
May 18, 2022 0.2205 0.2305 0.2200 0.2290 22,205 -0.00(-0.26%)
May 17, 2022 0.2101 0.2296 0.2101 0.2296 25,122 +0.02(+11.08%)
May 16, 2022 0.2199 0.2199 0.2011 0.2067 35,937 -0.01(-6.00%)
May 13, 2022 0.2200 0.2200 0.2011 0.2199 31,393 -0.01(-4.22%)
May 12, 2022 0.2259 0.2296 0.2130 0.2296 41,974 -0.01(-3.37%)
May 11, 2022 0.2300 0.2376 0.2256 0.2376 18,330 +0.01(+3.30%)
May 10, 2022 0.2376 0.2496 0.2256 0.2300 21,207 +0.00(+2.00%)
May 09, 2022 0.2568 0.2568 0.2255 0.2255 75,785 -0.04(-14.45%)
May 06, 2022 0.2315 0.2636 0.2210 0.2636 69,727 +0.03(+13.87%)
May 05, 2022 0.2601 0.2601 0.2315 0.2315 29,000 -0.03(-12.64%)
May 04, 2022 0.2260 0.2795 0.2260 0.2650 16,551 +0.00(+0.00%)
May 03, 2022 0.2408 0.2650 0.2408 0.2650 30,629 +0.01(+1.92%)
May 02, 2022 0.2545 0.2645 0.2270 0.2600 17,900 -0.00(-1.70%)
Apr 29, 2022 0.2301 0.2650 0.2205 0.2645 12,300 -0.00(-0.19%)
Apr 28, 2022 0.2301 0.2650 0.2300 0.2650 13,521 +0.01(+5.92%)
Apr 27, 2022 0.2800 0.2800 0.2502 0.2502 19,938 -0.01(-5.58%)
Apr 26, 2022 0.2500 0.2650 0.2500 0.2650 11,858 +0.01(+1.92%)
Apr 25, 2022 0.2230 0.2649 0.2230 0.2600 52,860 -0.02(-7.11%)
Apr 22, 2022 0.2220 0.2799 0.2220 0.2799 24,200 +0.02(+7.65%)
Apr 21, 2022 0.2610 0.2755 0.2420 0.2600 5,125 -0.04(-13.33%)
Apr 20, 2022 0.2620 0.3000 0.2611 0.3000 12,360 -0.01(-3.07%)
Apr 19, 2022 0.2950 0.3095 0.2800 0.3095 14,570 +0.01(+3.17%)
Apr 18, 2022 0.3000 0.3000 0.3000 0.3000 11,920 -0.01(-3.23%)
Apr 14, 2022 0.3250 0.3250 0.2800 0.3100 5,271 +0.01(+2.48%)
Apr 13, 2022 0.3000 0.3025 0.2650 0.3025 101,105 +0.00(+0.83%)
Apr 12, 2022 0.3310 0.3310 0.2700 0.3000 63,108 -0.03(-9.37%)
Apr 11, 2022 0.3460 0.3473 0.3310 0.3310 54,164 -0.01(-4.34%)
Apr 08, 2022 0.3470 0.3470 0.3460 0.3460 7,284 -0.00(-0.29%)
Apr 07, 2022 0.3470 0.3485 0.3401 0.3470 38,357 +0.00(+0.29%)
Apr 06, 2022 0.3375 0.3470 0.3375 0.3460 8,128 -0.00(-0.29%)
Apr 05, 2022 0.3475 0.3475 0.3200 0.3470 8,465 +0.01(+3.52%)
Apr 04, 2022 0.3200 0.3490 0.3200 0.3352 3,963 -0.01(-2.70%)
Apr 01, 2022 0.3200 0.3445 0.3200 0.3445 44,809 +0.03(+10.95%)
Mar 31, 2022 0.3445 0.3445 0.3105 0.3105 46,074 -0.00(-0.45%)
Mar 30, 2022 0.3007 0.3445 0.3007 0.3119 44,818 +0.00(+0.61%)
Mar 29, 2022 0.3099 0.3200 0.3000 0.3100 37,519 +0.01(+2.48%)
Mar 28, 2022 0.3100 0.3100 0.2600 0.3025 56,324 -0.01(-3.97%)
Mar 25, 2022 0.3000 0.3500 0.2900 0.3150 152,137 +0.02(+5.18%)
Mar 24, 2022 0.2794 0.3000 0.2531 0.2995 125,770 +0.02(+7.35%)
Mar 23, 2022 0.2795 0.2795 0.2500 0.2790 9,000 +0.01(+3.33%)
Mar 22, 2022 0.2850 0.2900 0.2700 0.2700 13,036 -0.00(-1.28%)
Mar 21, 2022 0.2545 0.2895 0.2545 0.2735 70,041 -0.01(-1.97%)
Mar 18, 2022 0.2200 0.2790 0.2200 0.2790 3,160 +0.06(+26.82%)
Mar 17, 2022 0.2201 0.2201 0.2200 0.2200 461 -0.02(-8.33%)
Mar 16, 2022 0.2180 0.2895 0.2180 0.2400 25,034 -0.04(-14.29%)
Mar 15, 2022 0.2699 0.2800 0.2100 0.2800 15,090 +0.01(+3.74%)
Mar 14, 2022 0.2895 0.2895 0.2060 0.2699 10,700 +0.00(+0.00%)
Mar 11, 2022 0.2150 0.2699 0.2150 0.2699 16,082 +0.00(+0.90%)
Mar 10, 2022 0.2650 0.2675 0.2650 0.2675 1,800 +0.00(+1.40%)
Mar 09, 2022 0.2300 0.2699 0.2300 0.2638 18,925 +0.04(+15.70%)
Mar 08, 2022 0.2895 0.2895 0.2020 0.2280 95,381 -0.04(-15.56%)
Mar 07, 2022 0.2620 0.2895 0.2605 0.2700 79,170 +0.03(+12.03%)
Mar 04, 2022 0.2299 0.2410 0.2299 0.2410 9,360 +0.01(+4.83%)
Mar 03, 2022 0.2600 0.2600 0.2120 0.2299 29,760 -0.03(-9.84%)
Mar 02, 2022 0.2450 0.2550 0.2395 0.2550 18,224 +0.01(+3.91%)
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.