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: 10:26 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 (%)
Sep 30, 2020 5.350 5.470 4.350 4.510 128,564 -0.26(-5.45%)
Sep 29, 2020 5.620 5.700 4.310 4.770 252,761 -0.16(-3.25%)
Sep 28, 2020 4.300 5.850 4.090 4.930 190,914 +0.63(+14.65%)
Sep 25, 2020 4.190 4.500 4.121 4.300 10,000 +0.23(+5.65%)
Sep 24, 2020 4.190 4.190 3.847 4.070 4,494 -0.13(-3.10%)
Sep 23, 2020 3.800 4.490 3.697 4.200 14,919 +0.23(+5.79%)
Sep 22, 2020 3.860 3.970 3.860 3.970 709 +0.11(+2.85%)
Sep 21, 2020 3.900 3.900 3.710 3.860 4,783 -0.23(-5.51%)
Sep 18, 2020 3.900 4.085 3.540 4.085 1,700 +0.08(+1.87%)
Sep 17, 2020 3.860 4.010 3.850 4.010 2,963 -0.14(-3.37%)
Sep 16, 2020 4.205 4.460 4.000 4.150 10,860 +0.15(+3.75%)
Sep 15, 2020 3.990 4.120 3.990 4.000 983 -0.04(-0.87%)
Sep 14, 2020 3.835 4.035 3.680 4.035 5,511 +0.04(+0.88%)
Sep 11, 2020 3.820 4.170 3.630 4.000 23,900 +0.01(+0.25%)
Sep 10, 2020 4.270 4.271 3.990 3.990 6,136 +0.02(+0.50%)
Sep 09, 2020 4.020 4.020 3.970 3.970 3,238 -0.05(-1.24%)
Sep 08, 2020 3.850 4.150 3.770 4.020 15,497 -0.03(-0.74%)
Sep 04, 2020 4.420 4.860 3.980 4.050 10,200 -0.26(-6.01%)
Sep 03, 2020 4.550 4.980 4.180 4.309 26,498 -0.50(-10.45%)
Sep 02, 2020 4.135 5.068 4.080 4.812 49,977 +0.33(+7.42%)
Sep 01, 2020 4.240 4.520 4.240 4.480 6,331 +0.18(+4.19%)
Aug 31, 2020 4.380 4.590 4.180 4.300 9,691 +0.00(+0.00%)
Aug 28, 2020 4.210 4.830 4.020 4.300 51,500 +0.16(+3.96%)
Aug 27, 2020 3.690 4.330 3.690 4.136 36,457 +0.45(+12.09%)
Aug 26, 2020 3.380 3.690 3.380 3.690 644 -0.06(-1.60%)
Aug 25, 2020 3.570 3.750 3.440 3.750 8,013 +0.18(+4.91%)
Aug 24, 2020 3.660 3.660 3.340 3.574 4,358 -0.16(-4.17%)
Aug 21, 2020 3.480 3.890 3.480 3.730 7,400 -0.06(-1.58%)
Aug 20, 2020 4.110 4.160 3.770 3.790 5,780 -0.29(-7.11%)
Aug 19, 2020 3.710 4.160 3.630 4.080 16,410 +0.39(+10.59%)
Aug 18, 2020 3.840 3.840 3.650 3.689 4,199 -0.26(-6.60%)
Aug 17, 2020 3.430 4.390 3.320 3.950 67,513 +0.52(+15.16%)
Aug 14, 2020 3.504 3.650 3.283 3.430 9,500 -0.04(-1.15%)
Aug 13, 2020 3.240 3.480 3.240 3.470 6,997 +0.13(+3.89%)
Aug 12, 2020 3.230 3.340 3.200 3.340 897 +0.16(+5.03%)
Aug 11, 2020 3.480 3.480 3.150 3.180 6,196 -0.21(-6.33%)
Aug 10, 2020 3.080 3.670 3.049 3.395 51,969 +0.31(+9.95%)
Aug 07, 2020 3.170 3.550 2.930 3.088 64,000 -0.16(-4.99%)
Aug 06, 2020 3.400 3.400 2.764 3.250 43,541 +0.13(+4.17%)
Aug 05, 2020 3.040 4.540 2.980 3.120 181,232 +0.05(+1.63%)
Aug 04, 2020 3.070 3.070 3.070 125 +0.00(+0.00%)
Aug 03, 2020 2.980 3.120 2.980 3.070 3,527 +0.19(+6.60%)
Jul 31, 2020 2.980 3.200 2.880 2.880 9,900 -0.11(-3.68%)
Jul 30, 2020 2.990 2.990 2.990 2.990 950 -0.03(-0.99%)
Jul 29, 2020 3.150 3.150 2.880 3.020 1,356 -0.07(-2.27%)
Jul 28, 2020 2.950 3.100 2.920 3.090 2,985 -0.10(-3.13%)
Jul 27, 2020 3.190 3.190 3.190 3.190 137 +0.12(+3.87%)
Jul 24, 2020 2.942 3.100 2.942 3.071 1,300 +0.02(+0.69%)
Jul 23, 2020 3.050 3.050 3.050 3.050 117 +0.07(+2.27%)
Jul 22, 2020 3.070 3.070 2.982 2.982 1,038 -0.23(-7.09%)
Jul 21, 2020 3.050 3.240 3.050 3.210 2,218 -0.04(-1.23%)
Jul 20, 2020 3.250 3.250 3.250 3.250 158 +0.15(+4.84%)
Jul 17, 2020 3.250 3.250 2.800 3.100 3,300 -0.15(-4.62%)
Jul 16, 2020 3.250 3.250 3.250 87 +0.00(+0.00%)
Jul 15, 2020 3.250 3.250 3.250 60 +0.00(+0.00%)
Jul 14, 2020 3.250 3.250 3.220 3.250 564 +0.01(+0.31%)
Jul 13, 2020 2.980 3.240 2.970 3.240 8,546 +0.15(+4.85%)
Jul 10, 2020 2.800 3.139 2.800 3.090 1,800 +0.11(+3.69%)
Jul 09, 2020 2.840 2.990 2.840 2.980 1,225 -0.17(-5.40%)
Jul 08, 2020 2.940 3.150 2.940 3.150 617 +0.02(+0.64%)
Jul 07, 2020 3.150 3.220 2.690 3.130 8,870 +0.05(+1.78%)
Jul 06, 2020 3.150 3.150 2.900 3.075 1,962 +0.11(+3.55%)
Jul 02, 2020 2.770 3.100 2.710 2.970 17,300 +0.17(+6.07%)
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.