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

Mdjm Ltd (NQ: MDJH )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 (%)
Apr 30, 2024 1.135 63 +0.02(+2.25%)
Apr 29, 2024 1.080 1.110 1.080 1.110 2,259 +0.08(+7.78%)
Apr 26, 2024 1.030 1.090 1.030 1.030 3,052 -0.00(-0.01%)
Apr 25, 2024 1.090 1.090 1.030 1.030 8,050 +0.00(+0.00%)
Apr 24, 2024 1.020 1.030 0.9500 1.030 15,291 +0.01(+0.98%)
Apr 23, 2024 1.100 1.120 1.010 1.020 7,317 -0.10(-8.93%)
Apr 22, 2024 1.030 1.120 1.001 1.120 17,868 +0.08(+7.69%)
Apr 19, 2024 1.040 1.170 1.035 1.040 22,240 -0.13(-11.11%)
Apr 18, 2024 1.190 1.194 1.040 1.170 22,722 +0.06(+5.41%)
Apr 17, 2024 1.200 1.210 1.100 1.110 20,062 -0.01(-0.89%)
Apr 16, 2024 1.350 1.350 1.110 1.120 44,455 -0.47(-29.56%)
Apr 15, 2024 1.200 1.677 1.170 1.590 298,382 +0.30(+23.26%)
Apr 12, 2024 1.290 1.290 1.290 1.290 384 +0.01(+0.55%)
Apr 11, 2024 1.220 1.283 1.220 1.283 365 -0.14(-9.64%)
Apr 10, 2024 1.260 1.440 1.260 1.420 2,311 +0.17(+13.59%)
Apr 09, 2024 1.190 1.387 1.190 1.250 10,980 +0.04(+3.31%)
Apr 05, 2024 1.210 0 +0.06(+5.21%)
Apr 04, 2024 1.150 1.150 1.150 1.150 468 -0.13(-10.15%)
Apr 03, 2024 1.280 1.280 1.280 1.280 443 +0.00(+0.01%)
Apr 02, 2024 1.250 1.381 1.250 1.280 15,176 +0.11(+9.39%)
Apr 01, 2024 1.170 1.170 1.170 1.170 548 -0.03(-2.50%)
Mar 28, 2024 1.350 1.350 1.200 1.200 1,195 -0.03(-2.44%)
Mar 27, 2024 1.220 1.230 1.220 1.230 370 +0.06(+5.13%)
Mar 25, 2024 1.170 32 -0.17(-12.69%)
Mar 22, 2024 1.340 1.340 1.340 1.340 848 -0.11(-7.59%)
Mar 21, 2024 1.430 1.450 1.430 1.450 759 +0.23(+18.85%)
Mar 20, 2024 1.220 1.220 1.220 1.220 347 +0.02(+1.67%)
Mar 19, 2024 1.200 1.200 1.200 1.200 197 -0.02(-1.64%)
Mar 18, 2024 1.220 1.220 1.220 1.220 216 -0.01(-0.81%)
Mar 15, 2024 1.210 1.270 1.140 1.230 3,505 +0.01(+1.23%)
Mar 14, 2024 1.213 1.290 1.170 1.215 1,897 -0.02(-2.02%)
Mar 13, 2024 1.230 1.240 1.230 1.240 1,465 -0.06(-4.62%)
Mar 12, 2024 1.290 1.380 1.190 1.300 2,486 -0.04(-2.98%)
Mar 11, 2024 1.550 1.550 1.280 1.340 6,816 -0.11(-7.59%)
Mar 08, 2024 1.600 1.600 1.350 1.450 6,652 -0.05(-3.59%)
Mar 07, 2024 1.380 1.680 1.380 1.504 3,936 +0.05(+3.72%)
Mar 06, 2024 1.270 1.510 1.270 1.450 16,141 +0.19(+15.08%)
Mar 05, 2024 1.140 1.260 1.140 1.260 1,295 +0.02(+1.61%)
Mar 04, 2024 1.240 1.240 1.240 1.240 4,325 +0.06(+5.53%)
Mar 01, 2024 1.080 1.175 1.080 1.175 3,542 +0.05(+3.98%)
Feb 29, 2024 1.220 1.220 1.130 1.130 4,157 -0.07(-5.83%)
Feb 28, 2024 1.200 1.250 1.140 1.200 3,192 -0.08(-6.25%)
Feb 27, 2024 1.250 1.287 1.180 1.280 3,805 +0.04(+3.23%)
Feb 26, 2024 1.190 1.250 1.190 1.240 410 +0.04(+3.33%)
Feb 23, 2024 1.210 1.260 1.150 1.200 9,574 -0.02(-2.02%)
Feb 22, 2024 1.365 1.365 1.225 1.225 3,989 -0.09(-6.50%)
Feb 21, 2024 1.390 1.420 1.250 1.310 11,581 -0.20(-13.53%)
Feb 20, 2024 1.560 1.560 1.400 1.515 19,116 -0.15(-8.73%)
Feb 16, 2024 1.450 1.900 1.410 1.660 164,614 +0.21(+14.48%)
Feb 15, 2024 1.510 1.510 1.350 1.450 99,183 +0.10(+7.41%)
Feb 14, 2024 1.350 1.425 1.350 1.350 4,262 +0.11(+8.87%)
Feb 13, 2024 1.170 1.240 1.161 1.240 2,222 +0.09(+7.72%)
Feb 12, 2024 1.148 1.300 1.141 1.151 4,694 -0.07(-5.65%)
Feb 09, 2024 1.220 1.220 1.220 1.220 238 -0.02(-1.61%)
Feb 08, 2024 1.220 1.328 1.121 1.240 25,784 +0.13(+11.71%)
Feb 06, 2024 1.110 2,610 -0.06(-4.78%)
Feb 05, 2024 1.120 1.170 1.118 1.166 2,402 +0.11(+9.97%)
Feb 02, 2024 1.032 1.080 1.032 1.060 3,531 -0.02(-1.85%)
Feb 01, 2024 1.034 1.080 1.034 1.080 1,056 +0.01(+0.93%)
Jan 31, 2024 1.030 1.074 1.030 1.070 985 -0.01(-0.93%)
Jan 30, 2024 1.090 1.090 0.9501 1.080 7,537 +0.07(+6.93%)
Jan 29, 2024 1.020 1.090 0.9650 1.010 7,817 -0.02(-1.95%)
Jan 26, 2024 0.9800 1.115 0.9800 1.030 7,912 +0.03(+3.01%)
Jan 25, 2024 1.070 1.100 0.9700 1.000 68,423 -0.13(-11.75%)
Jan 24, 2024 1.120 1.220 1.050 1.133 18,401 -0.06(-4.77%)
Jan 23, 2024 1.250 1.250 1.111 1.190 2,529 +0.01(+1.05%)
Jan 22, 2024 1.200 1.200 1.150 1.177 2,958 -0.07(-5.79%)
Jan 19, 2024 1.230 1.310 1.200 1.250 14,377 -0.02(-1.58%)
Jan 18, 2024 1.250 1.500 1.155 1.270 27,691 -0.00(-0.39%)
Jan 17, 2024 1.297 1.300 1.250 1.275 2,295 -0.03(-2.21%)
Jan 16, 2024 1.370 1.370 1.304 1.304 4,216 -0.11(-7.53%)
Jan 11, 2024 1.410 105 +0.12(+9.30%)
Jan 10, 2024 1.361 1.361 1.290 1.290 1,737 -0.08(-5.84%)
Jan 09, 2024 1.370 1.370 1.370 1.370 2,133 -0.06(-4.20%)
Jan 08, 2024 1.450 1.450 1.350 1.430 4,487 -0.02(-1.39%)
Jan 05, 2024 1.450 1.480 1.450 1.450 6,277 -0.02(-1.35%)
Jan 04, 2024 1.500 1.790 1.450 1.470 7,899 -0.06(-3.92%)
Jan 03, 2024 1.590 1.590 1.440 1.530 4,456 -0.03(-1.92%)
Jan 02, 2024 1.680 1.750 1.520 1.560 9,269 -0.09(-5.64%)
Dec 29, 2023 1.300 1.680 1.280 1.653 45,326 +0.40(+32.26%)
Dec 28, 2023 1.300 1.300 1.240 1.250 3,697 +0.00(+0.00%)
Dec 27, 2023 1.230 1.405 1.230 1.250 8,797 -0.12(-9.09%)
Dec 26, 2023 1.310 1.375 1.290 1.375 4,343 +0.07(+5.77%)
Dec 21, 2023 1.300 2 -0.06(-4.41%)
Dec 18, 2023 1.360 77 -0.13(-8.72%)
Dec 11, 2023 1.490 4 +0.00(+0.00%)
Dec 08, 2023 1.490 1.500 1.480 1.490 1,070 +0.06(+4.20%)
Dec 07, 2023 1.370 1.440 1.350 1.430 6,411 +0.06(+4.38%)
Dec 06, 2023 1.340 1.370 1.320 1.370 8,377 -0.04(-3.18%)
Dec 05, 2023 1.381 1.415 1.370 1.415 2,960 -0.08(-5.65%)
Dec 04, 2023 1.387 1.500 1.387 1.500 5,617 -0.01(-0.68%)
Dec 01, 2023 1.400 1.510 1.400 1.510 1,636 +0.17(+12.69%)
Nov 30, 2023 1.450 1.450 1.340 1.340 1,628 -0.13(-8.84%)
Nov 17, 2023 1.470 52 +0.03(+2.34%)
Nov 16, 2023 1.380 1.600 1.340 1.436 12,940 -0.05(-3.60%)
Nov 15, 2023 1.340 1.500 1.340 1.490 3,248 +0.07(+4.93%)
Nov 14, 2023 1.300 1.500 1.300 1.420 4,131 +0.20(+16.39%)
Nov 13, 2023 1.200 1.350 1.200 1.220 9,529 +0.00(+0.00%)
Nov 10, 2023 1.310 1.350 1.180 1.220 4,495 -0.16(-11.27%)
Nov 09, 2023 1.400 1.410 1.360 1.375 4,337 -0.02(-1.79%)
Nov 08, 2023 1.430 1.470 1.360 1.400 12,915 -0.02(-1.41%)
Nov 07, 2023 1.570 1.570 1.420 1.420 4,113 -0.14(-8.68%)
Nov 06, 2023 1.470 1.600 1.470 1.555 7,930 +0.07(+4.54%)
Nov 03, 2023 1.460 1.520 1.460 1.488 3,626 +0.08(+5.50%)
Nov 02, 2023 1.410 1.410 1.410 1.410 1,076 -0.09(-6.00%)
Nov 01, 2023 1.430 1.610 1.430 1.500 7,899 -0.07(-4.46%)
Oct 31, 2023 1.570 1.780 1.410 1.570 13,422 +0.02(+1.29%)
Oct 30, 2023 1.530 1.625 1.530 1.550 1,689 +0.01(+0.65%)
Oct 27, 2023 1.590 1.650 1.530 1.540 7,076 +0.02(+1.32%)
Oct 26, 2023 1.660 1.680 1.520 1.520 18,641 -0.11(-6.75%)
Oct 25, 2023 1.750 1.755 1.630 1.630 11,410 -0.12(-6.59%)
Oct 24, 2023 1.650 1.780 1.650 1.745 8,072 +0.09(+5.42%)
Oct 23, 2023 1.750 1.941 1.655 1.655 12,404 -0.05(-3.20%)
Oct 20, 2023 1.682 1.800 1.682 1.710 2,295 +0.03(+1.79%)
Oct 19, 2023 1.790 1.790 1.610 1.680 21,899 -0.09(-5.09%)
Oct 18, 2023 1.800 1.890 1.760 1.770 9,901 -0.21(-10.60%)
Oct 17, 2023 2.100 2.100 1.853 1.980 10,749 -0.21(-9.59%)
Oct 16, 2023 1.920 2.190 1.835 2.190 30,772 +0.20(+10.05%)
Oct 13, 2023 1.840 1.990 1.790 1.990 6,484 +0.05(+2.58%)
Oct 12, 2023 1.710 1.977 1.665 1.940 47,672 +0.15(+8.38%)
Oct 11, 2023 1.740 1.810 1.630 1.790 9,313 +0.04(+2.29%)
Oct 10, 2023 1.730 1.810 1.730 1.750 3,829 -0.05(-2.78%)
Oct 09, 2023 1.800 1.800 1.800 1.800 242 -0.03(-1.64%)
Oct 06, 2023 1.700 1.830 1.680 1.830 10,692 +0.03(+1.78%)
Oct 05, 2023 1.640 1.888 1.640 1.798 4,664 -0.03(-1.75%)
Oct 04, 2023 1.630 1.830 1.540 1.830 25,176 +0.15(+8.93%)
Oct 03, 2023 1.650 1.680 1.610 1.680 7,721 -0.04(-2.33%)
Oct 02, 2023 1.720 1.720 1.720 1.720 384 +0.06(+3.61%)
Sep 29, 2023 1.661 1.661 1.650 1.660 1,152 +0.01(+0.61%)
Sep 28, 2023 1.650 1.780 1.650 1.650 3,650 +0.03(+1.85%)
Sep 27, 2023 1.680 1.680 1.620 1.620 10,978 -0.06(-3.57%)
Sep 26, 2023 1.670 1.680 1.670 1.680 3,164 +0.01(+0.60%)
Sep 25, 2023 1.670 1.830 1.670 1.670 4,975 +0.01(+0.60%)
Sep 22, 2023 1.840 1.900 1.610 1.660 3,379 -0.02(-1.03%)
Sep 21, 2023 1.814 1.870 1.660 1.677 5,713 -0.20(-10.78%)
Sep 20, 2023 1.610 1.890 1.610 1.880 7,778 +0.16(+9.18%)
Sep 19, 2023 1.550 1.749 1.550 1.722 781 -0.03(-1.89%)
Sep 18, 2023 1.720 1.775 1.640 1.755 1,783 -0.12(-6.22%)
Sep 15, 2023 1.630 1.871 1.630 1.871 1,970 +0.10(+5.61%)
Sep 14, 2023 1.660 1.772 1.660 1.772 1,881 +0.01(+0.68%)
Sep 13, 2023 1.650 1.770 1.640 1.760 1,307 +0.04(+2.31%)
Sep 12, 2023 1.650 1.733 1.610 1.720 4,415 +0.02(+0.90%)
Sep 11, 2023 1.800 1.800 1.611 1.705 5,431 +0.05(+3.33%)
Sep 08, 2023 1.610 1.710 1.610 1.650 2,648 -0.09(-5.22%)
Sep 07, 2023 1.700 1.741 1.660 1.741 509 +0.00(+0.21%)
Sep 06, 2023 1.790 1.849 1.684 1.737 1,232 -0.06(-3.49%)
Sep 01, 2023 1.800 57 +0.05(+3.09%)
Aug 31, 2023 1.650 1.770 1.650 1.746 695 -0.05(-2.69%)
Aug 30, 2023 1.710 1.794 1.710 1.794 450 -0.04(-1.95%)
Aug 29, 2023 1.765 1.880 1.748 1.830 7,548 -0.06(-3.17%)
Aug 25, 2023 1.890 166 +0.21(+12.50%)
Aug 24, 2023 1.730 1.780 1.680 1.680 1,717 -0.09(-5.08%)
Aug 23, 2023 1.730 1.770 1.730 1.770 3,559 -0.07(-3.68%)
Aug 22, 2023 1.810 1.840 1.700 1.838 4,840 +0.04(+2.34%)
Aug 21, 2023 1.690 1.796 1.690 1.796 1,296 +0.15(+8.82%)
Aug 18, 2023 1.662 1.730 1.650 1.650 4,274 +0.00(+0.01%)
Aug 17, 2023 1.650 1.650 1.650 1.650 261 -0.03(-1.79%)
Aug 16, 2023 1.680 1.680 1.680 1.680 363 -0.10(-5.62%)
Aug 15, 2023 1.670 1.780 1.670 1.780 860 +0.10(+5.95%)
Aug 11, 2023 1.680 101 -0.12(-6.67%)
Aug 10, 2023 1.710 1.800 1.660 1.800 3,100 +0.12(+7.14%)
Aug 08, 2023 1.680 116 +0.03(+1.82%)
Aug 07, 2023 1.650 1.660 1.610 1.650 10,916 -0.01(-0.61%)
Aug 04, 2023 1.660 1.660 1.660 1.660 683 -0.04(-2.35%)
Aug 03, 2023 1.650 1.700 1.650 1.700 866 +0.00(+0.00%)
Aug 02, 2023 1.650 1.700 1.610 1.700 6,733 +0.06(+3.66%)
Aug 01, 2023 1.640 1.700 1.640 1.640 680 -0.06(-3.53%)
Jul 31, 2023 1.660 1.700 1.650 1.700 1,694 +0.05(+3.03%)
Jul 28, 2023 1.620 1.650 1.620 1.650 623 +0.04(+2.48%)
Jul 27, 2023 1.700 1.740 1.610 1.610 9,372 -0.09(-5.29%)
Jul 26, 2023 1.700 1.730 1.630 1.700 14,916 +0.00(+0.00%)
Jul 25, 2023 1.660 1.700 1.590 1.700 8,127 +0.10(+6.58%)
Jul 24, 2023 1.540 1.619 1.530 1.595 11,674 +0.06(+4.25%)
Jul 21, 2023 1.520 1.600 1.500 1.530 18,086 -0.01(-0.65%)
Jul 20, 2023 1.580 1.580 1.540 1.540 7,352 -0.03(-1.91%)
Jul 19, 2023 1.640 1.650 1.530 1.570 13,642 +0.02(+1.29%)
Jul 18, 2023 1.700 1.718 1.550 1.550 32,946 -0.14(-8.28%)
Jul 17, 2023 1.750 1.930 1.690 1.690 11,709 +0.01(+0.60%)
Jul 14, 2023 1.774 1.865 1.630 1.680 16,714 -0.07(-4.00%)
Jul 13, 2023 1.720 1.750 1.720 1.750 917 +0.09(+5.42%)
Jul 12, 2023 1.710 1.728 1.650 1.660 5,168 -0.10(-5.62%)
Jul 11, 2023 1.680 1.850 1.640 1.759 10,383 +0.06(+3.46%)
Jul 10, 2023 1.700 1.721 1.700 1.700 3,764 -0.05(-2.86%)
Jul 07, 2023 1.730 1.820 1.720 1.750 2,169 +0.03(+1.74%)
Jul 06, 2023 1.830 1.870 1.670 1.720 29,929 -0.18(-9.47%)
Jul 05, 2023 1.810 1.900 1.805 1.900 4,206 +0.06(+3.26%)
Jul 03, 2023 1.818 1.875 1.780 1.840 1,799 +0.04(+2.22%)
Jun 30, 2023 1.905 1.905 1.780 1.800 11,491 -0.02(-1.10%)
Jun 29, 2023 1.800 1.905 1.800 1.820 5,523 -0.06(-3.19%)
Jun 28, 2023 1.810 1.906 1.806 1.880 1,908 +0.08(+4.44%)
Jun 27, 2023 2.100 2.100 1.620 1.800 16,987 -0.12(-6.27%)
Jun 26, 2023 1.910 1.990 1.860 1.921 31,084 -0.03(-1.51%)
Jun 23, 2023 2.000 2.000 1.780 1.950 14,860 +0.03(+1.56%)
Jun 22, 2023 1.940 1.980 1.920 1.920 17,832 -0.08(-4.00%)
Jun 21, 2023 1.982 2.190 1.880 2.000 28,732 +0.13(+6.95%)
Jun 20, 2023 1.870 2.000 1.850 1.870 4,670 -0.02(-1.06%)
Jun 16, 2023 1.940 2.030 1.805 1.890 23,206 -0.01(-0.53%)
Jun 15, 2023 1.980 1.995 1.840 1.900 21,593 -0.03(-1.80%)
Jun 14, 2023 1.900 2.150 1.900 1.935 42,899 +0.08(+4.59%)
Jun 13, 2023 1.830 2.100 1.720 1.850 66,138 +0.00(+0.00%)
Jun 12, 2023 1.640 2.220 1.620 1.850 298,138 +0.22(+13.50%)
Jun 09, 2023 1.740 1.780 1.630 1.630 9,700 -0.14(-7.91%)
Jun 08, 2023 1.630 1.790 1.630 1.770 12,480 +0.17(+10.62%)
Jun 07, 2023 1.670 1.671 1.600 1.600 1,588 -0.02(-1.23%)
Jun 06, 2023 1.680 1.680 1.583 1.620 10,595 +0.01(+0.62%)
Jun 05, 2023 1.650 1.690 1.587 1.610 4,843 -0.13(-7.47%)
Jun 02, 2023 1.640 1.740 1.630 1.740 7,524 +0.00(+0.00%)
Jun 01, 2023 1.650 1.740 1.650 1.740 1,593 +0.07(+4.19%)
May 31, 2023 1.740 1.790 1.600 1.670 10,038 -0.07(-4.02%)
May 30, 2023 1.780 1.780 1.740 1.740 4,726 -0.06(-3.33%)
May 26, 2023 1.790 1.820 1.650 1.800 20,322 +0.02(+1.12%)
May 25, 2023 1.750 1.880 1.750 1.780 16,274 +0.03(+1.66%)
May 24, 2023 1.720 1.794 1.720 1.751 10,576 +0.04(+2.39%)
May 23, 2023 1.840 1.880 1.710 1.710 10,796 -0.06(-3.39%)
May 22, 2023 1.750 1.861 1.750 1.770 16,290 +0.02(+1.14%)
May 19, 2023 1.830 1.840 1.710 1.750 12,728 -0.05(-2.78%)
May 18, 2023 1.700 1.800 1.630 1.800 17,736 +0.04(+2.27%)
May 17, 2023 1.850 1.850 1.700 1.760 4,716 -0.02(-1.12%)
May 16, 2023 1.750 1.860 1.730 1.780 6,967 -0.02(-1.39%)
May 15, 2023 1.765 1.970 1.700 1.805 79,727 +0.06(+3.74%)
May 12, 2023 1.710 1.789 1.620 1.740 17,804 -0.05(-2.79%)
May 11, 2023 1.840 1.960 1.700 1.790 24,874 -0.08(-4.28%)
May 10, 2023 1.800 2.150 1.530 1.870 220,546 -0.02(-1.05%)
May 09, 2023 2.000 2.060 1.780 1.890 46,550 -0.17(-8.26%)
May 08, 2023 2.050 2.400 1.900 2.060 262,616 -0.55(-21.07%)
May 05, 2023 2.650 2.950 2.240 2.610 558,555 -0.14(-5.09%)
May 04, 2023 2.160 3.250 1.980 2.750 3,322,186 +0.61(+28.50%)
May 03, 2023 1.910 2.420 1.700 2.140 1,460,117 +0.44(+25.88%)
May 02, 2023 1.990 2.249 1.620 1.700 76,926 -0.12(-6.59%)
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.