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

Mdjm Ltd (NQ: MDJH )

1.290 +0.100 (+8.40%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 28, 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 (%)
Oct 31, 2019 2.560 2.710 2.527 2.619 1,754 +0.11(+4.34%)
Oct 30, 2019 2.620 2.750 2.510 2.510 1,343 -0.11(-4.20%)
Oct 29, 2019 2.890 3.050 2.410 2.620 35,122 -0.01(-0.38%)
Oct 28, 2019 2.625 2.630 2.620 2.630 2,203 +0.03(+1.15%)
Oct 25, 2019 2.820 2.820 2.600 2.600 900 +0.02(+0.78%)
Oct 24, 2019 2.540 2.740 2.540 2.580 2,218 -0.10(-3.74%)
Oct 23, 2019 2.320 2.740 2.300 2.680 6,200 +0.07(+2.69%)
Oct 22, 2019 2.850 2.850 2.570 2.610 8,670 -0.15(-5.43%)
Oct 21, 2019 2.760 2.760 2.760 2.760 502 +0.00(+0.00%)
Oct 18, 2019 2.750 2.900 2.670 2.760 19,800 +0.05(+1.85%)
Oct 17, 2019 2.710 2.790 2.590 2.710 4,388 -0.07(-2.59%)
Oct 16, 2019 2.937 3.400 2.710 2.782 52,667 -0.04(-1.35%)
Oct 15, 2019 2.784 3.010 2.755 2.820 51,234 +0.16(+6.02%)
Oct 14, 2019 2.740 2.750 2.650 2.660 8,334 -0.02(-0.75%)
Oct 11, 2019 2.792 2.792 2.680 2.680 3,200 +0.01(+0.37%)
Oct 10, 2019 2.790 2.800 2.670 2.670 743 +0.05(+2.10%)
Oct 09, 2019 2.790 2.800 2.540 2.615 2,062 -0.05(-2.06%)
Oct 08, 2019 2.863 2.865 2.670 2.670 1,237 -0.01(-0.37%)
Oct 07, 2019 2.800 2.830 2.680 2.680 3,471 -0.12(-4.25%)
Oct 04, 2019 2.777 2.799 2.777 2.799 900 +0.13(+4.83%)
Oct 03, 2019 2.830 2.850 2.670 2.670 7,523 +0.01(+0.38%)
Oct 02, 2019 2.640 2.794 2.640 2.660 1,410 +0.02(+0.76%)
Oct 01, 2019 2.750 2.750 2.630 2.640 2,683 -0.20(-7.04%)
Sep 30, 2019 2.750 2.840 2.730 2.840 5,209 +0.02(+0.71%)
Sep 27, 2019 2.800 2.820 2.790 2.820 1,100 +0.03(+1.08%)
Sep 26, 2019 2.780 2.870 2.730 2.790 3,855 +0.01(+0.45%)
Sep 25, 2019 2.820 2.840 2.750 2.777 16,466 -0.04(-1.33%)
Sep 24, 2019 2.800 2.815 2.643 2.815 9,386 +0.04(+1.26%)
Sep 23, 2019 2.760 2.840 2.760 2.780 16,408 +0.02(+0.72%)
Sep 20, 2019 2.643 2.845 2.643 2.760 6,800 -0.04(-1.43%)
Sep 19, 2019 2.850 2.850 2.800 2.800 4,928 -0.05(-1.76%)
Sep 18, 2019 2.880 2.900 2.760 2.850 4,526 -0.01(-0.35%)
Sep 17, 2019 2.710 2.990 2.370 2.860 19,152 -0.14(-4.67%)
Sep 16, 2019 2.720 3.000 2.720 3.000 23,510 +0.19(+6.76%)
Sep 13, 2019 2.890 2.990 2.660 2.810 94,000 -0.27(-8.77%)
Sep 12, 2019 3.260 3.800 2.680 3.080 1,569,407 +0.47(+18.01%)
Sep 11, 2019 2.800 2.800 2.610 2.610 9,729 -0.23(-8.08%)
Sep 10, 2019 2.610 2.839 2.600 2.839 10,622 +0.23(+8.79%)
Sep 09, 2019 2.600 2.679 2.600 2.610 6,861 -0.04(-1.64%)
Sep 06, 2019 2.730 2.730 2.520 2.653 2,900 +0.05(+2.05%)
Sep 05, 2019 2.691 2.740 2.600 2.600 12,019 -0.11(-3.90%)
Sep 04, 2019 2.770 2.880 2.700 2.705 25,432 -0.06(-2.33%)
Sep 03, 2019 2.920 2.920 2.700 2.770 40,387 -0.13(-4.48%)
Aug 30, 2019 3.190 3.300 2.730 2.900 33,000 -0.65(-18.31%)
Aug 29, 2019 3.240 3.700 2.830 3.550 253,236 +0.09(+2.60%)
Aug 28, 2019 2.940 6.170 2.900 3.460 3,361,979 +0.97(+38.96%)
Aug 27, 2019 2.513 2.520 2.275 2.490 15,361 -0.26(-9.45%)
Aug 26, 2019 2.850 2.850 2.513 2.750 390 +0.13(+4.96%)
Aug 23, 2019 2.610 2.680 2.450 2.620 2,000 -0.13(-4.61%)
Aug 22, 2019 2.600 2.747 2.550 2.747 5,723 +0.18(+7.21%)
Aug 21, 2019 2.600 2.790 2.400 2.562 7,126 -0.27(-9.47%)
Aug 20, 2019 2.830 2.830 2.830 10 +0.00(+0.00%)
Aug 19, 2019 2.830 2.830 2.830 100 +0.00(+0.00%)
Aug 16, 2019 2.513 2.830 2.513 2.830 1,500 -0.15(-5.03%)
Aug 15, 2019 2.980 2.980 2.980 13 +0.00(+0.00%)
Aug 14, 2019 2.980 2.980 2.980 2.980 150 +0.10(+3.40%)
Aug 13, 2019 3.000 3.000 2.850 2.882 556 +0.02(+0.76%)
Aug 12, 2019 2.542 2.960 2.542 2.860 2,910 -0.01(-0.34%)
Aug 09, 2019 3.000 3.000 2.650 2.870 6,100 +0.00(+0.00%)
Aug 08, 2019 2.700 2.990 2.668 2.870 10,843 +0.02(+0.70%)
Aug 07, 2019 2.730 3.000 2.700 2.850 17,060 +0.00(+0.00%)
Aug 06, 2019 2.914 2.925 2.510 2.850 4,921 +0.00(+0.00%)
Aug 05, 2019 3.032 3.032 2.500 2.850 5,623 +0.09(+3.26%)
Aug 02, 2019 2.603 2.760 2.603 2.760 1,600 -0.22(-7.38%)
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.