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, 2019 3.100 3.110 3.000 3.100 10,062 -0.14(-4.32%)
Apr 29, 2019 3.240 3.240 3.240 50 +0.00(+0.00%)
Apr 26, 2019 3.240 3.240 3.240 3.240 100 +0.07(+2.20%)
Apr 25, 2019 3.236 3.344 3.160 3.170 4,700 -0.21(-6.22%)
Apr 24, 2019 3.250 3.385 3.220 3.380 1,419 +0.11(+3.49%)
Apr 23, 2019 3.367 3.400 3.266 3.266 2,810 -0.09(-2.79%)
Apr 22, 2019 3.250 3.382 3.176 3.360 1,604 +0.11(+3.38%)
Apr 18, 2019 3.402 3.402 3.071 3.250 17,300 +0.03(+0.93%)
Apr 17, 2019 3.330 4.000 3.150 3.220 33,186 -0.08(-2.42%)
Apr 16, 2019 3.300 3.317 3.300 3.300 1,740 +0.00(+0.00%)
Apr 15, 2019 3.310 3.414 3.210 3.300 6,708 -0.01(-0.30%)
Apr 12, 2019 3.320 3.450 3.310 3.310 1,300 +0.01(+0.30%)
Apr 11, 2019 3.170 3.600 3.170 3.300 15,524 +0.19(+6.02%)
Apr 10, 2019 3.250 3.250 3.100 3.113 2,152 -0.11(-3.33%)
Apr 09, 2019 3.400 3.410 3.220 3.220 8,790 -0.25(-7.28%)
Apr 08, 2019 3.550 3.684 3.180 3.473 24,221 -0.08(-2.17%)
Apr 05, 2019 3.800 3.800 3.520 3.550 6,100 -0.26(-6.88%)
Apr 04, 2019 3.550 3.882 3.550 3.812 833 +0.19(+5.31%)
Apr 03, 2019 3.700 4.200 3.550 3.620 16,346 -0.08(-2.16%)
Apr 02, 2019 3.573 3.811 3.573 3.700 6,032 +0.10(+2.78%)
Apr 01, 2019 3.810 3.810 3.600 3.600 1,472 +0.14(+4.04%)
Mar 29, 2019 3.810 3.980 3.460 3.460 2,200 +0.00(+0.00%)
Mar 28, 2019 3.450 3.500 3.450 3.460 1,578 -0.07(-1.85%)
Mar 27, 2019 3.641 3.702 3.500 3.525 5,328 +0.01(+0.14%)
Mar 26, 2019 3.747 3.747 3.500 3.520 5,050 -0.06(-1.68%)
Mar 25, 2019 3.710 4.054 3.580 3.580 5,561 -0.18(-4.79%)
Mar 22, 2019 3.800 3.800 3.760 3.760 3,000 +0.00(+0.03%)
Mar 21, 2019 3.759 3.759 3.759 3.759 210 +0.05(+1.31%)
Mar 20, 2019 3.830 4.050 3.710 3.710 6,789 -0.13(-3.36%)
Mar 19, 2019 3.720 3.839 3.710 3.839 688 +0.13(+3.46%)
Mar 18, 2019 3.720 3.748 3.711 3.711 2,499 -0.08(-2.11%)
Mar 15, 2019 3.780 3.853 3.780 3.790 2,600 +0.01(+0.30%)
Mar 14, 2019 3.750 3.779 3.739 3.779 900 -0.02(-0.56%)
Mar 13, 2019 3.730 4.080 3.700 3.800 11,629 +0.05(+1.33%)
Mar 12, 2019 3.720 3.900 3.710 3.750 17,293 -0.17(-4.34%)
Mar 11, 2019 3.920 3.980 3.920 3.920 942 +0.00(+0.00%)
Mar 08, 2019 4.240 4.250 3.900 3.920 8,700 -0.36(-8.41%)
Mar 07, 2019 4.350 4.360 4.050 4.280 4,794 +0.15(+3.63%)
Mar 06, 2019 4.340 4.470 4.110 4.130 18,320 -0.14(-3.23%)
Mar 05, 2019 4.200 4.999 4.180 4.268 52,553 +0.29(+7.23%)
Mar 04, 2019 4.090 4.090 3.900 3.980 7,827 -0.12(-2.93%)
Mar 01, 2019 4.120 4.120 4.060 4.100 1,600 -0.06(-1.45%)
Feb 28, 2019 4.350 4.350 3.900 4.160 4,302 +0.25(+6.40%)
Feb 27, 2019 3.990 4.070 3.910 3.910 4,991 -0.09(-2.25%)
Feb 26, 2019 4.000 4.000 4.000 4.000 200 -0.01(-0.25%)
Feb 25, 2019 4.130 4.550 3.900 4.010 18,332 +0.11(+2.82%)
Feb 22, 2019 3.800 3.900 3.800 3.900 1,700 +0.02(+0.59%)
Feb 21, 2019 3.850 3.990 3.800 3.877 6,624 -0.10(-2.47%)
Feb 20, 2019 4.190 4.190 3.835 3.975 3,368 -0.07(-1.84%)
Feb 19, 2019 4.100 4.100 4.050 4.050 8,118 +0.06(+1.50%)
Feb 15, 2019 3.870 3.990 3.870 3.990 4,400 +0.13(+3.37%)
Feb 14, 2019 3.850 4.010 3.850 3.860 6,089 +0.02(+0.55%)
Feb 13, 2019 3.800 4.051 3.800 3.839 1,886 +0.02(+0.52%)
Feb 12, 2019 3.610 4.070 3.610 3.819 4,728 +0.12(+3.22%)
Feb 11, 2019 3.810 4.128 3.700 3.700 14,934 -0.14(-3.65%)
Feb 08, 2019 3.950 4.090 3.800 3.840 3,900 -0.11(-2.78%)
Feb 07, 2019 4.120 4.308 3.700 3.950 5,147 -0.18(-4.36%)
Feb 06, 2019 4.100 4.319 4.050 4.130 6,599 +0.09(+2.23%)
Feb 05, 2019 5.140 5.506 4.040 4.040 51,730 -1.09(-21.25%)
Feb 04, 2019 7.040 7.400 4.919 5.130 593,414 +0.48(+10.32%)
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.