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

Mdjm Ltd (NQ: MDJH )

1.270 +0.080 (+6.72%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
May 24, 2024 1.160 1.245 1.160 1.190 3,429 -0.10(-7.75%)
May 23, 2024 1.200 1.390 1.200 1.290 7,017 +0.06(+4.88%)
May 22, 2024 1.410 1.410 1.220 1.230 43,020 -0.22(-15.17%)
May 21, 2024 1.230 1.550 1.140 1.450 68,070 +0.19(+14.62%)
May 20, 2024 1.200 1.370 1.160 1.265 59,461 +0.01(+1.20%)
May 17, 2024 1.300 1.800 1.100 1.250 1,798,364 +0.14(+12.61%)
May 16, 2024 1.050 1.110 1.050 1.110 747 -0.05(-4.32%)
May 15, 2024 1.060 1.263 1.064 1.160 8,897 +0.10(+9.44%)
May 14, 2024 1.080 1.090 1.051 1.060 2,016 +0.06(+6.00%)
May 13, 2024 0.9901 1.150 0.9901 1.000 6,458 -0.01(-0.99%)
May 10, 2024 1.010 1.010 1.010 1.010 438 -0.09(-8.18%)
May 08, 2024 1.100 56 +0.00(+0.00%)
May 07, 2024 1.100 1.130 1.030 1.100 2,566 +0.02(+1.85%)
May 06, 2024 1.100 1.100 1.070 1.080 2,775 -0.02(-1.83%)
May 03, 2024 1.080 1.103 1.058 1.100 2,708 +0.06(+5.78%)
May 02, 2024 1.110 1.170 1.030 1.040 11,585 -0.09(-8.37%)
Apr 30, 2024 1.135 63 +0.02(+2.25%)
Apr 29, 2024 1.080 1.110 1.080 1.110 2,259 +0.08(+7.78%)
Apr 26, 2024 1.030 1.090 1.030 1.030 3,052 -0.00(-0.01%)
Apr 25, 2024 1.090 1.090 1.030 1.030 8,050 +0.00(+0.00%)
Apr 24, 2024 1.020 1.030 0.9500 1.030 15,291 +0.01(+0.98%)
Apr 23, 2024 1.100 1.120 1.010 1.020 7,317 -0.10(-8.93%)
Apr 22, 2024 1.030 1.120 1.001 1.120 17,868 +0.08(+7.69%)
Apr 19, 2024 1.040 1.170 1.035 1.040 22,240 -0.13(-11.11%)
Apr 18, 2024 1.190 1.194 1.040 1.170 22,722 +0.06(+5.41%)
Apr 17, 2024 1.200 1.210 1.100 1.110 20,062 -0.01(-0.89%)
Apr 16, 2024 1.350 1.350 1.110 1.120 44,455 -0.47(-29.56%)
Apr 15, 2024 1.200 1.677 1.170 1.590 298,382 +0.30(+23.26%)
Apr 12, 2024 1.290 1.290 1.290 1.290 384 +0.01(+0.55%)
Apr 11, 2024 1.220 1.283 1.220 1.283 365 -0.14(-9.64%)
Apr 10, 2024 1.260 1.440 1.260 1.420 2,311 +0.17(+13.59%)
Apr 09, 2024 1.190 1.387 1.190 1.250 10,980 +0.04(+3.31%)
Apr 05, 2024 1.210 0 +0.06(+5.21%)
Apr 04, 2024 1.150 1.150 1.150 1.150 468 -0.13(-10.15%)
Apr 03, 2024 1.280 1.280 1.280 1.280 443 +0.00(+0.01%)
Apr 02, 2024 1.250 1.381 1.250 1.280 15,176 +0.11(+9.39%)
Apr 01, 2024 1.170 1.170 1.170 1.170 548 -0.03(-2.50%)
Mar 28, 2024 1.350 1.350 1.200 1.200 1,195 -0.03(-2.44%)
Mar 27, 2024 1.220 1.230 1.220 1.230 370 +0.06(+5.13%)
Mar 25, 2024 1.170 32 -0.17(-12.69%)
Mar 22, 2024 1.340 1.340 1.340 1.340 848 -0.11(-7.59%)
Mar 21, 2024 1.430 1.450 1.430 1.450 759 +0.23(+18.85%)
Mar 20, 2024 1.220 1.220 1.220 1.220 347 +0.02(+1.67%)
Mar 19, 2024 1.200 1.200 1.200 1.200 197 -0.02(-1.64%)
Mar 18, 2024 1.220 1.220 1.220 1.220 216 -0.01(-0.81%)
Mar 15, 2024 1.210 1.270 1.140 1.230 3,505 +0.01(+1.23%)
Mar 14, 2024 1.213 1.290 1.170 1.215 1,897 -0.02(-2.02%)
Mar 13, 2024 1.230 1.240 1.230 1.240 1,465 -0.06(-4.62%)
Mar 12, 2024 1.290 1.380 1.190 1.300 2,486 -0.04(-2.98%)
Mar 11, 2024 1.550 1.550 1.280 1.340 6,816 -0.11(-7.59%)
Mar 08, 2024 1.600 1.600 1.350 1.450 6,652 -0.05(-3.59%)
Mar 07, 2024 1.380 1.680 1.380 1.504 3,936 +0.05(+3.72%)
Mar 06, 2024 1.270 1.510 1.270 1.450 16,141 +0.19(+15.08%)
Mar 05, 2024 1.140 1.260 1.140 1.260 1,295 +0.02(+1.61%)
Mar 04, 2024 1.240 1.240 1.240 1.240 4,325 +0.06(+5.53%)
Mar 01, 2024 1.080 1.175 1.080 1.175 3,542 +0.05(+3.98%)
Feb 29, 2024 1.220 1.220 1.130 1.130 4,157 -0.07(-5.83%)
Feb 28, 2024 1.200 1.250 1.140 1.200 3,192 -0.08(-6.25%)
Feb 27, 2024 1.250 1.287 1.180 1.280 3,805 +0.04(+3.23%)
Feb 26, 2024 1.190 1.250 1.190 1.240 410 +0.04(+3.33%)
Feb 23, 2024 1.210 1.260 1.150 1.200 9,574 -0.02(-2.02%)
Feb 22, 2024 1.365 1.365 1.225 1.225 3,989 -0.09(-6.50%)
Feb 21, 2024 1.390 1.420 1.250 1.310 11,581 -0.20(-13.53%)
Feb 20, 2024 1.560 1.560 1.400 1.515 19,116 -0.15(-8.73%)
Feb 16, 2024 1.450 1.900 1.410 1.660 164,614 +0.21(+14.48%)
Feb 15, 2024 1.510 1.510 1.350 1.450 99,183 +0.10(+7.41%)
Feb 14, 2024 1.350 1.425 1.350 1.350 4,262 +0.11(+8.87%)
Feb 13, 2024 1.170 1.240 1.161 1.240 2,222 +0.09(+7.72%)
Feb 12, 2024 1.148 1.300 1.141 1.151 4,694 -0.07(-5.65%)
Feb 09, 2024 1.220 1.220 1.220 1.220 238 -0.02(-1.61%)
Feb 08, 2024 1.220 1.328 1.121 1.240 25,784 +0.13(+11.71%)
Feb 06, 2024 1.110 2,610 -0.06(-4.78%)
Feb 05, 2024 1.120 1.170 1.118 1.166 2,402 +0.11(+9.97%)
Feb 02, 2024 1.032 1.080 1.032 1.060 3,531 -0.02(-1.85%)
Feb 01, 2024 1.034 1.080 1.034 1.080 1,056 +0.01(+0.93%)
Jan 31, 2024 1.030 1.074 1.030 1.070 985 -0.01(-0.93%)
Jan 30, 2024 1.090 1.090 0.9501 1.080 7,537 +0.07(+6.93%)
Jan 29, 2024 1.020 1.090 0.9650 1.010 7,817 -0.02(-1.95%)
Jan 26, 2024 0.9800 1.115 0.9800 1.030 7,912 +0.03(+3.01%)
Jan 25, 2024 1.070 1.100 0.9700 1.000 68,423 -0.13(-11.75%)
Jan 24, 2024 1.120 1.220 1.050 1.133 18,401 -0.06(-4.77%)
Jan 23, 2024 1.250 1.250 1.111 1.190 2,529 +0.01(+1.05%)
Jan 22, 2024 1.200 1.200 1.150 1.177 2,958 -0.07(-5.79%)
Jan 19, 2024 1.230 1.310 1.200 1.250 14,377 -0.02(-1.58%)
Jan 18, 2024 1.250 1.500 1.155 1.270 27,691 -0.00(-0.39%)
Jan 17, 2024 1.297 1.300 1.250 1.275 2,295 -0.03(-2.21%)
Jan 16, 2024 1.370 1.370 1.304 1.304 4,216 -0.11(-7.53%)
Jan 11, 2024 1.410 105 +0.12(+9.30%)
Jan 10, 2024 1.361 1.361 1.290 1.290 1,737 -0.08(-5.84%)
Jan 09, 2024 1.370 1.370 1.370 1.370 2,133 -0.06(-4.20%)
Jan 08, 2024 1.450 1.450 1.350 1.430 4,487 -0.02(-1.39%)
Jan 05, 2024 1.450 1.480 1.450 1.450 6,277 -0.02(-1.35%)
Jan 04, 2024 1.500 1.790 1.450 1.470 7,899 -0.06(-3.92%)
Jan 03, 2024 1.590 1.590 1.440 1.530 4,456 -0.03(-1.92%)
Jan 02, 2024 1.680 1.750 1.520 1.560 9,269 -0.09(-5.64%)
Dec 29, 2023 1.300 1.680 1.280 1.653 45,326 +0.40(+32.26%)
Dec 28, 2023 1.300 1.300 1.240 1.250 3,697 +0.00(+0.00%)
Dec 27, 2023 1.230 1.405 1.230 1.250 8,797 -0.12(-9.09%)
Dec 26, 2023 1.310 1.375 1.290 1.375 4,343 +0.07(+5.77%)
Dec 21, 2023 1.300 2 -0.06(-4.41%)
Dec 18, 2023 1.360 77 -0.13(-8.72%)
Dec 11, 2023 1.490 4 +0.00(+0.00%)
Dec 08, 2023 1.490 1.500 1.480 1.490 1,070 +0.06(+4.20%)
Dec 07, 2023 1.370 1.440 1.350 1.430 6,411 +0.06(+4.38%)
Dec 06, 2023 1.340 1.370 1.320 1.370 8,377 -0.04(-3.18%)
Dec 05, 2023 1.381 1.415 1.370 1.415 2,960 -0.08(-5.65%)
Dec 04, 2023 1.387 1.500 1.387 1.500 5,617 -0.01(-0.68%)
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.