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 (%)
Jul 30, 2021 4.880 4.990 4.880 4.910 2,368 -0.08(-1.70%)
Jul 29, 2021 4.630 5.249 4.630 4.995 40,388 +0.38(+8.35%)
Jul 28, 2021 4.740 4.940 4.610 4.610 36,583 -0.27(-5.53%)
Jul 27, 2021 5.250 5.480 4.830 4.880 24,422 -0.48(-8.96%)
Jul 26, 2021 5.180 5.409 5.140 5.360 12,838 +0.28(+5.51%)
Jul 23, 2021 6.510 6.540 4.790 5.080 184,770 -1.37(-21.24%)
Jul 22, 2021 6.870 6.890 6.320 6.450 1,400 -0.12(-1.75%)
Jul 21, 2021 6.330 6.900 6.330 6.565 5,510 +0.24(+3.71%)
Jul 20, 2021 6.398 6.398 6.330 6.330 1,173 -0.05(-0.78%)
Jul 19, 2021 6.580 6.580 6.120 6.380 19,025 -0.17(-2.60%)
Jul 16, 2021 6.330 6.700 6.015 6.550 100,045 +0.38(+6.16%)
Jul 15, 2021 6.060 6.280 6.000 6.170 975 -0.03(-0.48%)
Jul 14, 2021 6.040 6.330 6.040 6.200 35,829 +0.10(+1.64%)
Jul 13, 2021 6.220 6.400 5.990 6.100 47,245 -0.02(-0.33%)
Jul 12, 2021 6.070 6.460 5.840 6.120 62,328 -0.16(-2.55%)
Jul 09, 2021 6.060 6.470 5.925 6.280 74,830 +0.29(+4.84%)
Jul 08, 2021 5.800 5.990 5.800 5.990 2,181 -0.08(-1.32%)
Jul 07, 2021 6.140 6.330 5.810 6.070 36,957 -0.17(-2.72%)
Jul 06, 2021 6.600 6.860 6.150 6.240 74,923 -0.41(-6.22%)
Jul 02, 2021 6.470 6.700 6.420 6.654 27,900 +0.15(+2.37%)
Jul 01, 2021 6.590 6.930 6.470 6.500 24,864 -0.13(-1.96%)
Jun 30, 2021 6.710 6.900 6.500 6.630 80,281 -0.08(-1.19%)
Jun 29, 2021 7.020 7.020 6.700 6.710 30,288 -0.39(-5.49%)
Jun 28, 2021 6.720 7.300 6.702 7.100 64,289 +0.26(+3.80%)
Jun 25, 2021 6.750 6.900 6.700 6.840 43,364 +0.17(+2.55%)
Jun 24, 2021 6.940 6.940 6.670 6.670 31,778 -0.22(-3.19%)
Jun 23, 2021 6.970 7.290 6.700 6.890 133,376 -0.09(-1.29%)
Jun 22, 2021 6.990 6.990 6.660 6.980 70,549 +0.26(+3.87%)
Jun 21, 2021 6.822 7.055 6.610 6.720 28,671 -0.13(-1.90%)
Jun 18, 2021 6.550 7.000 6.550 6.850 52,293 +0.08(+1.18%)
Jun 17, 2021 6.654 6.960 6.530 6.770 64,079 +0.10(+1.50%)
Jun 16, 2021 6.640 6.900 6.430 6.670 54,865 -0.14(-2.07%)
Jun 15, 2021 6.960 6.960 6.620 6.811 36,553 -0.15(-2.14%)
Jun 14, 2021 6.700 7.300 6.700 6.960 71,176 +0.30(+4.50%)
Jun 11, 2021 6.850 6.912 6.537 6.660 70,657 -0.26(-3.76%)
Jun 10, 2021 6.370 6.920 6.370 6.920 146,237 +0.44(+6.79%)
Jun 09, 2021 6.690 6.910 6.370 6.480 143,176 -0.31(-4.57%)
Jun 08, 2021 6.900 7.010 6.465 6.790 59,340 -0.16(-2.30%)
Jun 07, 2021 6.570 7.200 6.380 6.950 46,576 +0.22(+3.27%)
Jun 04, 2021 6.550 6.990 6.500 6.730 27,387 +0.05(+0.75%)
Jun 03, 2021 7.530 8.200 6.270 6.680 251,889 -0.45(-6.31%)
Jun 02, 2021 7.580 8.600 6.130 7.130 1,320,872 +0.30(+4.39%)
Jun 01, 2021 5.470 7.280 5.245 6.830 490,292 +1.28(+23.06%)
May 28, 2021 6.180 7.940 4.950 5.550 876,323 -0.44(-7.30%)
May 27, 2021 5.090 6.000 5.010 5.987 345,426 +1.12(+22.93%)
May 26, 2021 4.760 4.970 4.750 4.870 25,091 +0.05(+1.04%)
May 25, 2021 4.950 4.980 4.820 4.820 3,334 -0.03(-0.52%)
May 24, 2021 4.900 4.990 4.810 4.845 17,876 -0.13(-2.53%)
May 21, 2021 4.820 4.999 4.802 4.971 8,018 +0.07(+1.44%)
May 20, 2021 4.800 4.905 4.800 4.900 6,788 +0.10(+2.08%)
May 19, 2021 4.880 4.880 4.750 4.800 9,859 +0.00(+0.09%)
May 18, 2021 4.870 5.150 4.740 4.796 61,816 -0.07(-1.53%)
May 17, 2021 4.700 4.870 4.700 4.870 3,762 +0.08(+1.67%)
May 14, 2021 4.820 4.900 4.670 4.790 6,617 +0.01(+0.28%)
May 13, 2021 4.750 4.950 4.591 4.777 15,209 +0.15(+3.17%)
May 12, 2021 4.530 4.980 4.530 4.630 20,798 -0.17(-3.54%)
May 11, 2021 4.350 5.100 4.300 4.800 85,140 -0.23(-4.57%)
May 10, 2021 4.631 5.170 4.625 5.030 73,384 +0.53(+11.78%)
May 07, 2021 4.510 4.900 4.445 4.500 13,600 +0.04(+0.90%)
May 06, 2021 4.480 4.840 4.260 4.460 56,265 -0.10(-2.19%)
May 05, 2021 4.550 5.380 4.240 4.560 123,222 +0.05(+1.11%)
May 04, 2021 4.260 4.750 4.240 4.510 20,697 +0.21(+4.87%)
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.