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

Mdjm Ltd (NQ: MDJH )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 3:27 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 30, 2020 3.530 3.530 3.270 3.450 10,900 +0.02(+0.58%)
Oct 29, 2020 3.460 3.530 3.430 3.430 6,075 -0.03(-0.87%)
Oct 28, 2020 3.460 3.535 3.410 3.460 7,254 +0.01(+0.29%)
Oct 27, 2020 3.600 3.630 3.450 3.450 15,220 -0.02(-0.58%)
Oct 26, 2020 3.430 3.470 3.380 3.470 10,525 +0.16(+4.74%)
Oct 23, 2020 3.710 3.710 3.313 3.313 9,700 -0.34(-9.24%)
Oct 22, 2020 3.770 3.780 3.650 3.650 14,749 -0.20(-5.19%)
Oct 21, 2020 3.590 3.940 3.590 3.850 20,272 +0.14(+3.72%)
Oct 20, 2020 3.690 3.797 3.480 3.712 20,481 +0.06(+1.70%)
Oct 19, 2020 3.610 3.981 3.585 3.650 42,011 +0.04(+1.11%)
Oct 16, 2020 4.100 4.100 3.530 3.610 81,800 -0.66(-15.46%)
Oct 15, 2020 5.750 5.830 4.060 4.270 1,582,499 -0.45(-9.44%)
Oct 14, 2020 4.300 5.000 4.300 4.715 45,194 +0.40(+9.39%)
Oct 13, 2020 4.270 4.531 4.270 4.310 2,087 -0.06(-1.37%)
Oct 12, 2020 4.257 4.920 4.110 4.370 101,099 +0.01(+0.16%)
Oct 09, 2020 3.850 4.760 3.760 4.363 38,000 +0.44(+11.30%)
Oct 08, 2020 4.000 4.040 3.850 3.920 11,770 -0.09(-2.24%)
Oct 07, 2020 4.068 4.070 3.900 4.010 4,225 +0.09(+2.30%)
Oct 06, 2020 3.860 4.167 3.850 3.920 8,214 -0.12(-2.97%)
Oct 05, 2020 4.000 4.180 3.800 4.040 13,418 +0.04(+1.00%)
Oct 02, 2020 4.100 4.340 3.560 4.000 33,600 -0.40(-9.15%)
Oct 01, 2020 4.140 4.600 4.100 4.403 21,623 -0.11(-2.37%)
Sep 30, 2020 5.350 5.470 4.350 4.510 128,564 -0.26(-5.45%)
Sep 29, 2020 5.620 5.700 4.310 4.770 252,761 -0.16(-3.25%)
Sep 28, 2020 4.300 5.850 4.090 4.930 190,914 +0.63(+14.65%)
Sep 25, 2020 4.190 4.500 4.121 4.300 10,000 +0.23(+5.65%)
Sep 24, 2020 4.190 4.190 3.847 4.070 4,494 -0.13(-3.10%)
Sep 23, 2020 3.800 4.490 3.697 4.200 14,919 +0.23(+5.79%)
Sep 22, 2020 3.860 3.970 3.860 3.970 709 +0.11(+2.85%)
Sep 21, 2020 3.900 3.900 3.710 3.860 4,783 -0.23(-5.51%)
Sep 18, 2020 3.900 4.085 3.540 4.085 1,700 +0.08(+1.87%)
Sep 17, 2020 3.860 4.010 3.850 4.010 2,963 -0.14(-3.37%)
Sep 16, 2020 4.205 4.460 4.000 4.150 10,860 +0.15(+3.75%)
Sep 15, 2020 3.990 4.120 3.990 4.000 983 -0.04(-0.87%)
Sep 14, 2020 3.835 4.035 3.680 4.035 5,511 +0.04(+0.88%)
Sep 11, 2020 3.820 4.170 3.630 4.000 23,900 +0.01(+0.25%)
Sep 10, 2020 4.270 4.271 3.990 3.990 6,136 +0.02(+0.50%)
Sep 09, 2020 4.020 4.020 3.970 3.970 3,238 -0.05(-1.24%)
Sep 08, 2020 3.850 4.150 3.770 4.020 15,497 -0.03(-0.74%)
Sep 04, 2020 4.420 4.860 3.980 4.050 10,200 -0.26(-6.01%)
Sep 03, 2020 4.550 4.980 4.180 4.309 26,498 -0.50(-10.45%)
Sep 02, 2020 4.135 5.068 4.080 4.812 49,977 +0.33(+7.42%)
Sep 01, 2020 4.240 4.520 4.240 4.480 6,331 +0.18(+4.19%)
Aug 31, 2020 4.380 4.590 4.180 4.300 9,691 +0.00(+0.00%)
Aug 28, 2020 4.210 4.830 4.020 4.300 51,500 +0.16(+3.96%)
Aug 27, 2020 3.690 4.330 3.690 4.136 36,457 +0.45(+12.09%)
Aug 26, 2020 3.380 3.690 3.380 3.690 644 -0.06(-1.60%)
Aug 25, 2020 3.570 3.750 3.440 3.750 8,013 +0.18(+4.91%)
Aug 24, 2020 3.660 3.660 3.340 3.574 4,358 -0.16(-4.17%)
Aug 21, 2020 3.480 3.890 3.480 3.730 7,400 -0.06(-1.58%)
Aug 20, 2020 4.110 4.160 3.770 3.790 5,780 -0.29(-7.11%)
Aug 19, 2020 3.710 4.160 3.630 4.080 16,410 +0.39(+10.59%)
Aug 18, 2020 3.840 3.840 3.650 3.689 4,199 -0.26(-6.60%)
Aug 17, 2020 3.430 4.390 3.320 3.950 67,513 +0.52(+15.16%)
Aug 14, 2020 3.504 3.650 3.283 3.430 9,500 -0.04(-1.15%)
Aug 13, 2020 3.240 3.480 3.240 3.470 6,997 +0.13(+3.89%)
Aug 12, 2020 3.230 3.340 3.200 3.340 897 +0.16(+5.03%)
Aug 11, 2020 3.480 3.480 3.150 3.180 6,196 -0.21(-6.33%)
Aug 10, 2020 3.080 3.670 3.049 3.395 51,969 +0.31(+9.95%)
Aug 07, 2020 3.170 3.550 2.930 3.088 64,000 -0.16(-4.99%)
Aug 06, 2020 3.400 3.400 2.764 3.250 43,541 +0.13(+4.17%)
Aug 05, 2020 3.040 4.540 2.980 3.120 181,232 +0.05(+1.63%)
Aug 04, 2020 3.070 3.070 3.070 125 +0.00(+0.00%)
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.