Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mj Holdings Inc (OP: MJNE )

0.0085 -0.0005 (-5.56%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 31, 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 (%)
Jan 29, 2021 0.5200 0.5800 0.4500 0.5400 202,300 +0.02(+3.85%)
Jan 28, 2021 0.4400 0.5200 0.3300 0.5200 658,349 +0.05(+10.87%)
Jan 27, 2021 0.5900 0.5900 0.3605 0.4690 346,514 -0.12(-20.51%)
Jan 26, 2021 0.6000 0.6000 0.4750 0.5900 99,886 +0.04(+7.27%)
Jan 25, 2021 0.5201 0.5900 0.4710 0.5500 200,628 +0.02(+3.75%)
Jan 22, 2021 0.5300 0.5400 0.5001 0.5301 44,000 -0.01(-1.83%)
Jan 21, 2021 0.4049 0.5400 0.4000 0.5400 336,957 +0.14(+34.00%)
Jan 20, 2021 0.4000 0.4290 0.3800 0.4030 94,428 +0.00(+0.75%)
Jan 19, 2021 0.4600 0.4600 0.4000 0.4000 234,899 -0.04(-9.09%)
Jan 15, 2021 0.4500 0.4500 0.3900 0.4400 427,800 +0.03(+8.64%)
Jan 14, 2021 0.2375 0.4600 0.2375 0.4050 707,231 +0.15(+55.77%)
Jan 13, 2021 0.2978 0.3100 0.2600 0.2600 90,959 -0.04(-12.69%)
Jan 12, 2021 0.2700 0.2978 0.2700 0.2978 37,444 +0.00(+1.33%)
Jan 11, 2021 0.2868 0.2980 0.2603 0.2939 61,273 -0.00(-1.38%)
Jan 08, 2021 0.2995 0.3198 0.2600 0.2980 23,700 -0.00(-0.60%)
Jan 07, 2021 0.2350 0.3001 0.2350 0.2998 63,794 +0.03(+11.04%)
Jan 06, 2021 0.3000 0.3250 0.2700 0.2700 98,492 -0.03(-10.00%)
Jan 05, 2021 0.3000 0.3000 0.2780 0.3000 48,889 +0.00(+0.00%)
Jan 04, 2021 0.2890 0.3000 0.2540 0.3000 31,272 +0.03(+13.12%)
Dec 31, 2020 0.2652 0.2652 0.2652 38,759 -0.01(-3.56%)
Dec 30, 2020 0.2890 0.2890 0.2446 0.2750 38,759 +0.03(+10.00%)
Dec 29, 2020 0.2890 0.2890 0.2500 0.2500 78,500 -0.02(-7.41%)
Dec 28, 2020 0.2500 0.2890 0.2400 0.2700 69,564 +0.02(+8.00%)
Dec 24, 2020 0.2745 0.2745 0.2410 0.2500 11,200 -0.01(-3.85%)
Dec 23, 2020 0.2400 0.2600 0.2400 0.2600 231,664 +0.01(+5.26%)
Dec 22, 2020 0.2400 0.2490 0.2400 0.2470 102,396 +0.01(+2.92%)
Dec 21, 2020 0.2200 0.2500 0.2200 0.2400 413,091 +0.02(+9.09%)
Dec 18, 2020 0.2200 0.2250 0.2200 0.2200 25,400 -0.00(-1.57%)
Dec 17, 2020 0.2200 0.2250 0.2200 0.2235 69,896 +0.01(+3.95%)
Dec 16, 2020 0.2250 0.2250 0.2150 0.2150 67,979 -0.01(-4.44%)
Dec 15, 2020 0.2201 0.2300 0.2000 0.2250 401,894 +0.01(+2.27%)
Dec 14, 2020 0.2199 0.2350 0.1900 0.2200 62,538 +0.00(+0.05%)
Dec 11, 2020 0.1900 0.2370 0.1900 0.2199 20,300 -0.02(-6.51%)
Dec 10, 2020 0.2358 0.2450 0.1975 0.2352 58,399 -0.00(-1.96%)
Dec 09, 2020 0.2260 0.2480 0.2260 0.2399 74,246 -0.01(-2.08%)
Dec 08, 2020 0.2300 0.2450 0.2160 0.2450 78,939 +0.00(+0.00%)
Dec 07, 2020 0.2400 0.2480 0.2225 0.2450 63,083 +0.00(+0.00%)
Dec 04, 2020 0.2372 0.2450 0.2345 0.2450 74,600 +0.01(+3.24%)
Dec 03, 2020 0.2398 0.2400 0.2300 0.2373 61,571 +0.00(+0.98%)
Dec 02, 2020 0.2398 0.2398 0.2200 0.2350 114,021 +0.01(+2.22%)
Dec 01, 2020 0.2100 0.2397 0.2076 0.2299 135,330 +0.01(+5.03%)
Nov 30, 2020 0.1940 0.2190 0.1940 0.2189 145,016 +0.01(+6.78%)
Nov 27, 2020 0.1610 0.2100 0.1610 0.2050 54,600 +0.01(+7.61%)
Nov 25, 2020 0.2100 0.2100 0.1760 0.1905 56,500 -0.01(-4.75%)
Nov 24, 2020 0.1923 0.2100 0.1848 0.2000 46,153 +0.00(+0.00%)
Nov 23, 2020 0.2118 0.2118 0.1610 0.2000 156,960 -0.01(-2.91%)
Nov 20, 2020 0.1925 0.2185 0.1921 0.2060 75,700 +0.01(+3.00%)
Nov 19, 2020 0.1781 0.2000 0.1770 0.2000 77,869 +0.00(+0.00%)
Nov 18, 2020 0.1855 0.2000 0.1782 0.2000 15,367 +0.00(+1.01%)
Nov 17, 2020 0.1980 0.1980 0.1700 0.1980 171,728 +0.02(+8.49%)
Nov 16, 2020 0.1712 0.2000 0.1671 0.1825 107,073 +0.01(+6.66%)
Nov 13, 2020 0.1640 0.2000 0.1640 0.1711 46,000 -0.01(-6.25%)
Nov 12, 2020 0.1600 0.2180 0.1600 0.1825 100,915 +0.02(+14.06%)
Nov 11, 2020 0.1845 0.1845 0.1600 0.1600 284,434 -0.02(-10.16%)
Nov 10, 2020 0.1700 0.2052 0.1650 0.1781 126,453 -0.01(-6.21%)
Nov 09, 2020 0.1750 0.2190 0.1750 0.1899 81,891 -0.01(-5.05%)
Nov 06, 2020 0.1990 0.2189 0.1800 0.2000 258,100 +0.02(+11.11%)
Nov 05, 2020 0.1730 0.2200 0.1730 0.1800 120,443 +0.01(+5.88%)
Nov 04, 2020 0.1700 0.2000 0.1700 0.1700 126,033 -0.01(-5.56%)
Nov 03, 2020 0.2000 0.2095 0.1750 0.1800 85,208 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.