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

Mdjm Ltd (NQ: MDJH )

1.290 +0.060 (+4.88%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 23, 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, 2021 4.240 4.240 4.020 4.020 13,567 -0.30(-6.94%)
Sep 29, 2021 4.280 4.330 4.260 4.320 3,065 +0.06(+1.41%)
Sep 28, 2021 4.340 4.500 4.260 4.260 1,985 +0.00(+0.00%)
Sep 27, 2021 4.330 4.380 4.220 4.260 14,779 -0.11(-2.52%)
Sep 24, 2021 4.420 4.550 4.290 4.370 31,371 +0.09(+2.10%)
Sep 23, 2021 4.400 4.400 4.200 4.280 3,656 +0.08(+1.90%)
Sep 22, 2021 4.624 4.624 4.200 4.200 3,971 -0.22(-4.98%)
Sep 21, 2021 4.600 4.600 4.420 4.420 3,482 +0.04(+0.91%)
Sep 20, 2021 4.745 4.745 4.250 4.380 7,861 -0.13(-2.88%)
Sep 17, 2021 4.710 4.780 4.510 4.510 10,304 -0.29(-6.04%)
Sep 16, 2021 4.740 4.880 4.636 4.800 9,346 +0.09(+1.91%)
Sep 15, 2021 4.790 4.859 4.710 4.710 8,210 -0.00(-0.00%)
Sep 14, 2021 4.716 4.940 4.710 4.710 11,994 -0.17(-3.48%)
Sep 13, 2021 4.760 4.979 4.675 4.880 17,888 +0.05(+1.04%)
Sep 10, 2021 4.720 4.855 4.620 4.830 13,015 +0.08(+1.68%)
Sep 09, 2021 4.910 5.000 4.739 4.750 12,952 -0.12(-2.46%)
Sep 08, 2021 4.690 4.910 4.680 4.870 17,574 -0.04(-0.81%)
Sep 07, 2021 4.800 5.450 4.800 4.910 36,390 +0.13(+2.72%)
Sep 03, 2021 4.830 4.830 4.730 4.780 5,776 -0.17(-3.43%)
Sep 02, 2021 4.820 4.960 4.820 4.950 9,015 +0.04(+0.81%)
Sep 01, 2021 4.600 5.090 4.600 4.910 54,895 +0.31(+6.74%)
Aug 31, 2021 4.680 4.730 4.600 4.600 17,926 -0.02(-0.43%)
Aug 30, 2021 4.810 4.840 4.620 4.620 14,661 -0.24(-4.94%)
Aug 27, 2021 4.830 4.960 4.820 4.860 7,147 -0.04(-0.82%)
Aug 26, 2021 5.000 5.270 4.818 4.900 19,366 -0.14(-2.87%)
Aug 25, 2021 5.040 5.100 5.000 5.045 4,193 -0.25(-4.63%)
Aug 24, 2021 4.950 5.490 4.850 5.290 56,705 +0.21(+4.13%)
Aug 23, 2021 5.150 5.150 4.910 5.080 30,484 -0.41(-7.47%)
Aug 20, 2021 5.490 6.100 5.270 5.490 113,216 -0.21(-3.68%)
Aug 19, 2021 5.790 6.340 5.100 5.700 171,569 -0.26(-4.36%)
Aug 18, 2021 4.760 7.580 4.750 5.960 1,566,881 +1.29(+27.62%)
Aug 17, 2021 4.540 4.747 4.341 4.670 9,983 -0.05(-1.06%)
Aug 16, 2021 4.740 4.740 4.600 4.720 3,668 -0.16(-3.22%)
Aug 13, 2021 4.890 4.890 4.877 4.877 2,414 +0.17(+3.54%)
Aug 12, 2021 4.730 4.899 4.506 4.710 10,561 +0.02(+0.43%)
Aug 11, 2021 4.630 4.810 4.350 4.690 21,204 -0.01(-0.22%)
Aug 10, 2021 4.692 4.790 4.475 4.700 4,988 -0.03(-0.64%)
Aug 09, 2021 4.780 4.890 4.475 4.731 9,447 -0.17(-3.46%)
Aug 05, 2021 4.900 4.900 4.900 20 +0.21(+4.48%)
Aug 04, 2021 4.660 4.970 4.300 4.690 26,580 -0.01(-0.21%)
Aug 03, 2021 4.560 4.940 4.560 4.700 7,725 +0.00(+0.00%)
Aug 02, 2021 4.700 4.740 4.630 4.700 3,359 -0.21(-4.28%)
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%)
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.