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 (%)
Nov 29, 2019 2.950 2.950 2.950 2.950 100 +0.10(+3.51%)
Nov 27, 2019 2.920 2.920 2.850 2.850 1,300 -0.10(-3.39%)
Nov 26, 2019 2.950 2.950 2.950 35 +0.00(+0.00%)
Nov 25, 2019 2.890 2.950 2.862 2.950 2,222 +0.01(+0.29%)
Nov 22, 2019 2.942 2.942 2.942 1 +0.00(+0.00%)
Nov 21, 2019 2.890 2.953 2.890 2.942 1,300 +0.05(+1.88%)
Nov 20, 2019 2.821 2.887 2.821 2.887 569 -0.00(-0.09%)
Nov 19, 2019 2.870 2.960 2.803 2.890 2,220 +0.12(+4.33%)
Nov 18, 2019 2.920 2.920 2.760 2.770 3,284 -0.16(-5.46%)
Nov 15, 2019 2.960 2.960 2.760 2.930 3,000 +0.05(+1.74%)
Nov 14, 2019 2.780 2.933 2.648 2.880 2,546 -0.08(-2.70%)
Nov 13, 2019 2.940 2.960 2.715 2.960 1,493 +0.05(+1.72%)
Nov 12, 2019 2.800 2.910 2.789 2.910 2,881 +0.10(+3.56%)
Nov 11, 2019 2.680 2.831 2.597 2.810 4,180 -0.09(-3.01%)
Nov 08, 2019 2.800 2.897 2.660 2.897 1,600 +0.04(+1.30%)
Nov 07, 2019 2.740 2.860 2.555 2.860 10,572 +0.12(+4.38%)
Nov 06, 2019 2.630 2.840 2.630 2.740 4,066 +0.11(+4.18%)
Nov 05, 2019 2.630 2.630 2.341 2.630 7,920 +0.13(+5.31%)
Nov 04, 2019 2.514 2.640 2.450 2.497 7,805 -0.16(-6.12%)
Nov 01, 2019 2.660 2.660 2.660 2.660 100 +0.04(+1.57%)
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%)
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.