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 (%)
Dec 31, 2021 1.790 1.840 1.780 1.780 10,778 +0.01(+0.56%)
Dec 30, 2021 1.803 1.834 1.765 1.770 8,857 -0.01(-0.56%)
Dec 29, 2021 1.900 2.140 1.700 1.780 66,317 -0.12(-6.32%)
Dec 28, 2021 1.940 2.000 1.900 1.900 6,405 -0.03(-1.56%)
Dec 27, 2021 1.950 2.045 1.920 1.930 2,200 -0.02(-1.02%)
Dec 23, 2021 2.000 2.080 1.950 1.950 5,207 +0.05(+2.63%)
Dec 22, 2021 1.950 2.040 1.900 1.900 8,665 -0.06(-3.06%)
Dec 21, 2021 2.000 2.020 1.900 1.960 12,646 +0.01(+0.51%)
Dec 20, 2021 1.960 2.031 1.950 1.950 4,351 -0.05(-2.50%)
Dec 17, 2021 1.970 2.000 1.940 2.000 11,394 +0.07(+3.62%)
Dec 16, 2021 1.970 2.250 1.920 1.930 20,875 +0.03(+1.58%)
Dec 15, 2021 2.030 2.075 1.890 1.900 70,290 -0.13(-6.40%)
Dec 14, 2021 2.130 2.409 2.030 2.030 39,583 -0.25(-10.96%)
Dec 13, 2021 2.190 2.710 2.030 2.280 248,670 +0.01(+0.44%)
Dec 10, 2021 1.910 2.270 1.900 2.270 12,948 +0.34(+17.62%)
Dec 09, 2021 1.950 2.100 1.890 1.930 9,886 -0.17(-8.24%)
Dec 08, 2021 1.812 2.103 1.812 2.103 6,647 +0.14(+7.32%)
Dec 07, 2021 1.860 2.180 1.840 1.960 54,043 +0.02(+1.29%)
Dec 06, 2021 2.250 2.250 1.890 1.935 19,676 -0.25(-11.64%)
Dec 03, 2021 2.270 2.660 2.190 2.190 90,326 -0.23(-9.50%)
Dec 02, 2021 2.610 2.620 2.250 2.420 193,965 -0.58(-19.33%)
Dec 01, 2021 2.600 5.060 2.490 3.000 2,659,110 +0.13(+4.53%)
Nov 29, 2021 2.620 2.870 2.870 2.870 2,820 -0.06(-2.05%)
Nov 26, 2021 2.937 2.940 2.850 2.930 3,363 +0.00(+0.00%)
Nov 24, 2021 2.900 2.930 2.900 2.930 2,671 -0.06(-2.01%)
Nov 23, 2021 2.990 2.990 2.990 2.990 162 +0.01(+0.34%)
Nov 22, 2021 3.100 3.100 2.980 2.980 6,064 -0.22(-6.88%)
Nov 19, 2021 3.240 3.240 3.170 3.200 1,422 +0.08(+2.56%)
Nov 18, 2021 3.350 3.205 3.170 3.120 3,852 -0.16(-4.88%)
Nov 17, 2021 3.460 3.762 3.280 3.280 4,212 -0.26(-7.34%)
Nov 16, 2021 3.220 3.540 3.220 3.540 683 +0.24(+7.27%)
Nov 15, 2021 3.350 3.450 3.300 3.300 6,374 -0.11(-3.23%)
Nov 12, 2021 3.780 3.780 3.260 3.410 13,953 -0.10(-2.85%)
Nov 11, 2021 3.660 3.700 3.310 3.510 16,431 -0.11(-3.04%)
Nov 10, 2021 3.660 3.620 14,141 -0.20(-5.24%)
Nov 09, 2021 3.990 3.990 3.800 3.820 1,633 -0.04(-1.04%)
Nov 08, 2021 3.950 4.015 3.760 3.860 20,696 -0.12(-3.02%)
Nov 05, 2021 4.080 4.120 3.890 3.980 27,786 -0.09(-2.21%)
Nov 04, 2021 4.110 4.110 4.010 4.070 2,995 -0.17(-4.01%)
Nov 03, 2021 4.095 4.240 4.095 4.240 1,188 +0.14(+3.41%)
Nov 02, 2021 4.080 4.180 4.040 4.100 3,837 +0.03(+0.74%)
Nov 01, 2021 4.100 4.150 3.995 4.070 12,990 -0.05(-1.21%)
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%)
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.