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 31, 2022 0.2724 0.2724 0.2675 0.2675 11,150 +0.00(+0.00%)
Jan 28, 2022 0.2600 0.2675 0.2600 0.2675 17,251 +0.01(+1.90%)
Jan 27, 2022 0.2720 0.2720 0.2600 0.2625 11,343 -0.00(-1.32%)
Jan 26, 2022 0.2795 0.2795 0.2600 0.2660 13,716 +0.00(+1.53%)
Jan 25, 2022 0.2628 0.2727 0.2600 0.2620 72,416 -0.00(-1.13%)
Jan 24, 2022 0.2625 0.2732 0.2605 0.2650 29,395 -0.01(-2.21%)
Jan 21, 2022 0.2605 0.2710 0.2605 0.2710 7,915 +0.01(+4.03%)
Jan 20, 2022 0.2605 0.2825 0.2605 0.2605 20,402 -0.00(-1.81%)
Jan 19, 2022 0.2605 0.2653 0.2605 0.2653 1,675 -0.00(-0.82%)
Jan 18, 2022 0.2601 0.2750 0.2600 0.2675 24,381 -0.00(-0.04%)
Jan 14, 2022 0.2676 0 -0.01(-2.69%)
Jan 13, 2022 0.2750 0.2750 0.2690 0.2750 15,595 +0.00(+0.00%)
Jan 12, 2022 0.2800 0.2800 0.2690 0.2750 10,473 +0.01(+4.56%)
Jan 11, 2022 0.2730 0.2800 0.2630 0.2630 21,289 -0.01(-4.88%)
Jan 10, 2022 0.2799 0.2800 0.2765 0.2765 12,285 +0.00(+0.55%)
Jan 07, 2022 0.2799 0.2799 0.2750 0.2750 14,118 -0.00(-1.75%)
Jan 06, 2022 0.2700 0.2800 0.2700 0.2799 25,616 +0.00(+0.00%)
Jan 05, 2022 0.2710 0.2799 0.2700 0.2799 15,844 +0.01(+3.67%)
Jan 04, 2022 0.2710 0.2710 0.2620 0.2700 18,440 +0.00(+0.75%)
Jan 03, 2022 0.2681 0.2712 0.2675 0.2680 38,919 -0.00(-0.74%)
Dec 31, 2021 0.2674 0.2712 0.2600 0.2700 63,699 +0.00(+0.97%)
Dec 30, 2021 0.2990 0.3050 0.2638 0.2674 140,301 +0.01(+4.62%)
Dec 29, 2021 0.2905 0.3000 0.2556 0.2556 71,051 -0.03(-12.01%)
Dec 28, 2021 0.2751 0.3045 0.2530 0.2905 57,500 +0.00(+0.17%)
Dec 27, 2021 0.2801 0.2950 0.2801 0.2900 59,552 +0.01(+3.53%)
Dec 23, 2021 0.2901 0.2901 0.2800 0.2801 25,626 -0.02(-6.63%)
Dec 22, 2021 0.3050 0.3050 0.2901 0.3000 15,566 -0.01(-3.13%)
Dec 21, 2021 0.3049 0.3097 0.3000 0.3097 17,704 +0.01(+3.34%)
Dec 20, 2021 0.3100 0.3100 0.2901 0.2997 86,847 -0.01(-1.74%)
Dec 17, 2021 0.3105 0.3200 0.3000 0.3050 44,224 -0.01(-3.39%)
Dec 16, 2021 0.3200 0.3210 0.3105 0.3157 40,079 -0.01(-2.86%)
Dec 15, 2021 0.3000 0.3250 0.3000 0.3250 69,195 +0.01(+2.20%)
Dec 14, 2021 0.3100 0.3180 0.3000 0.3180 89,439 +0.02(+6.00%)
Dec 13, 2021 0.3300 0.3300 0.2610 0.3000 109,543 -0.01(-3.23%)
Dec 10, 2021 0.3055 0.3100 0.3055 0.3100 38,795 +0.00(+0.00%)
Dec 09, 2021 0.3100 0.3200 0.3005 0.3100 69,541 -0.01(-3.28%)
Dec 08, 2021 0.3200 0.3595 0.3150 0.3205 32,851 +0.01(+1.58%)
Dec 07, 2021 0.3395 0.3395 0.3155 0.3155 34,261 +0.00(+1.45%)
Dec 06, 2021 0.3312 0.3500 0.3000 0.3110 142,079 -0.04(-11.14%)
Dec 03, 2021 0.3605 0.3700 0.3311 0.3500 99,130 -0.03(-7.89%)
Dec 02, 2021 0.3721 0.4100 0.3610 0.3800 62,789 +0.01(+1.88%)
Dec 01, 2021 0.3730 0.3930 0.3730 0.3730 7,651 -0.02(-4.99%)
Nov 30, 2021 0.3926 0.3926 0.3721 0.3926 1,369 +0.01(+3.32%)
Nov 29, 2021 0.4005 0.4214 0.3730 0.3800 59,039 -0.05(-11.53%)
Nov 26, 2021 0.3900 0.4295 0.3800 0.4295 26,424 +0.04(+9.73%)
Nov 24, 2021 0.4295 0.4295 0.3914 0.3914 13,343 -0.00(-0.91%)
Nov 23, 2021 0.4123 0.4295 0.3950 0.3950 10,765 -0.02(-4.77%)
Nov 22, 2021 0.4156 0.4389 0.3900 0.4148 56,042 -0.01(-3.42%)
Nov 19, 2021 0.4000 0.4295 0.3916 0.4295 48,395 +0.01(+2.29%)
Nov 18, 2021 0.4450 0.4450 0.3910 0.4199 68,408 -0.03(-6.48%)
Nov 17, 2021 0.4350 0.4490 0.4015 0.4490 39,525 +0.07(+18.16%)
Nov 16, 2021 0.4030 0.4395 0.3721 0.3800 4,050 -0.03(-6.84%)
Nov 15, 2021 0.4011 0.4495 0.4011 0.4079 27,920 -0.04(-9.25%)
Nov 12, 2021 0.4000 0.4495 0.3855 0.4495 82,970 +0.05(+12.37%)
Nov 11, 2021 0.4350 0.4350 0.3500 0.4000 48,265 -0.00(-0.25%)
Nov 09, 2021 0.4000 0.4390 0.4000 0.4010 74,083 +0.00(+0.25%)
Nov 08, 2021 0.3805 0.4195 0.3805 0.4000 8,120 +0.01(+3.82%)
Nov 05, 2021 0.3800 0.4195 0.3800 0.3853 9,942 -0.00(-1.21%)
Nov 04, 2021 0.4000 0.4100 0.3535 0.3900 81,984 +0.01(+2.63%)
Nov 03, 2021 0.4090 0.4090 0.3531 0.3800 21,656 -0.01(-2.81%)
Nov 02, 2021 0.4295 0.4295 0.3515 0.3910 47,707 -0.02(-4.87%)
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.