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 29, 2021 4.095 4.172 4.010 4.120 5,702 +0.00(+0.00%)
Oct 28, 2021 4.205 4.255 4.010 4.120 8,825 +0.12(+3.00%)
Oct 27, 2021 4.420 4.420 4.000 4.000 6,507 -0.15(-3.61%)
Oct 26, 2021 4.278 4.150 1,479 -0.13(-3.04%)
Oct 25, 2021 4.290 4.320 4.110 4.280 24,705 +0.17(+4.14%)
Oct 22, 2021 4.050 4.248 4.000 4.110 4,741 +0.11(+2.75%)
Oct 21, 2021 4.341 4.341 4.000 4.000 7,472 -0.38(-8.68%)
Oct 20, 2021 4.010 4.600 4.010 4.380 57,191 +0.35(+8.82%)
Oct 19, 2021 4.100 4.150 3.950 4.025 2,372 -0.01(-0.26%)
Oct 18, 2021 4.052 4.052 4.036 4.036 1,276 -0.07(-1.81%)
Oct 15, 2021 4.090 4.110 4.085 4.110 839 -0.01(-0.24%)
Oct 14, 2021 4.300 4.300 4.120 4.120 2,495 -0.04(-0.96%)
Oct 13, 2021 4.350 4.350 4.160 4.160 880 -0.18(-4.15%)
Oct 12, 2021 4.214 4.340 4.214 4.340 3,500 +0.21(+5.08%)
Oct 11, 2021 4.150 4.150 4.130 4.130 535 -0.04(-0.96%)
Oct 08, 2021 4.140 4.170 4.140 4.170 444 +0.02(+0.48%)
Oct 07, 2021 4.090 4.500 4.080 4.150 9,435 +0.01(+0.24%)
Oct 06, 2021 4.180 4.210 4.110 4.140 2,370 +0.08(+1.97%)
Oct 05, 2021 4.130 4.210 4.030 4.060 11,675 +0.05(+1.25%)
Oct 04, 2021 4.200 4.220 4.010 4.010 3,409 -0.22(-5.20%)
Oct 01, 2021 4.030 4.230 4.030 4.230 5,889 +0.21(+5.22%)
Sep 30, 2021 4.240 4.240 4.020 4.020 13,567 -0.30(-6.94%)
Sep 29, 2021 4.280 4.330 4.260 4.320 3,065 +0.06(+1.41%)
Sep 28, 2021 4.340 4.500 4.260 4.260 1,985 +0.00(+0.00%)
Sep 27, 2021 4.330 4.380 4.220 4.260 14,779 -0.11(-2.52%)
Sep 24, 2021 4.420 4.550 4.290 4.370 31,371 +0.09(+2.10%)
Sep 23, 2021 4.400 4.400 4.200 4.280 3,656 +0.08(+1.90%)
Sep 22, 2021 4.624 4.624 4.200 4.200 3,971 -0.22(-4.98%)
Sep 21, 2021 4.600 4.600 4.420 4.420 3,482 +0.04(+0.91%)
Sep 20, 2021 4.745 4.745 4.250 4.380 7,861 -0.13(-2.88%)
Sep 17, 2021 4.710 4.780 4.510 4.510 10,304 -0.29(-6.04%)
Sep 16, 2021 4.740 4.880 4.636 4.800 9,346 +0.09(+1.91%)
Sep 15, 2021 4.790 4.859 4.710 4.710 8,210 -0.00(-0.00%)
Sep 14, 2021 4.716 4.940 4.710 4.710 11,994 -0.17(-3.48%)
Sep 13, 2021 4.760 4.979 4.675 4.880 17,888 +0.05(+1.04%)
Sep 10, 2021 4.720 4.855 4.620 4.830 13,015 +0.08(+1.68%)
Sep 09, 2021 4.910 5.000 4.739 4.750 12,952 -0.12(-2.46%)
Sep 08, 2021 4.690 4.910 4.680 4.870 17,574 -0.04(-0.81%)
Sep 07, 2021 4.800 5.450 4.800 4.910 36,390 +0.13(+2.72%)
Sep 03, 2021 4.830 4.830 4.730 4.780 5,776 -0.17(-3.43%)
Sep 02, 2021 4.820 4.960 4.820 4.950 9,015 +0.04(+0.81%)
Sep 01, 2021 4.600 5.090 4.600 4.910 54,895 +0.31(+6.74%)
Aug 31, 2021 4.680 4.730 4.600 4.600 17,926 -0.02(-0.43%)
Aug 30, 2021 4.810 4.840 4.620 4.620 14,661 -0.24(-4.94%)
Aug 27, 2021 4.830 4.960 4.820 4.860 7,147 -0.04(-0.82%)
Aug 26, 2021 5.000 5.270 4.818 4.900 19,366 -0.14(-2.87%)
Aug 25, 2021 5.040 5.100 5.000 5.045 4,193 -0.25(-4.63%)
Aug 24, 2021 4.950 5.490 4.850 5.290 56,705 +0.21(+4.13%)
Aug 23, 2021 5.150 5.150 4.910 5.080 30,484 -0.41(-7.47%)
Aug 20, 2021 5.490 6.100 5.270 5.490 113,216 -0.21(-3.68%)
Aug 19, 2021 5.790 6.340 5.100 5.700 171,569 -0.26(-4.36%)
Aug 18, 2021 4.760 7.580 4.750 5.960 1,566,881 +1.29(+27.62%)
Aug 17, 2021 4.540 4.747 4.341 4.670 9,983 -0.05(-1.06%)
Aug 16, 2021 4.740 4.740 4.600 4.720 3,668 -0.16(-3.22%)
Aug 13, 2021 4.890 4.890 4.877 4.877 2,414 +0.17(+3.54%)
Aug 12, 2021 4.730 4.899 4.506 4.710 10,561 +0.02(+0.43%)
Aug 11, 2021 4.630 4.810 4.350 4.690 21,204 -0.01(-0.22%)
Aug 10, 2021 4.692 4.790 4.475 4.700 4,988 -0.03(-0.64%)
Aug 09, 2021 4.780 4.890 4.475 4.731 9,447 -0.17(-3.46%)
Aug 05, 2021 4.900 4.900 4.900 20 +0.21(+4.48%)
Aug 04, 2021 4.660 4.970 4.300 4.690 26,580 -0.01(-0.21%)
Aug 03, 2021 4.560 4.940 4.560 4.700 7,725 +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.