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

Mjardin Group Inc (OP: MJARF )

N/A UNCHANGED
Last Price Updated: 11:19 AM EDT, Jul 27, 2023 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 (%)
May 28, 2021 0.0534 0.0534 0.0489 0.0502 157,644 +0.00(+0.40%)
May 27, 2021 0.0530 0.0543 0.0500 0.0500 21,986 +0.00(+0.00%)
May 26, 2021 0.0504 0.0540 0.0489 0.0500 17,338 +0.00(+8.70%)
May 25, 2021 0.0509 0.0521 0.0450 0.0460 316,542 -0.00(-5.35%)
May 24, 2021 0.0501 0.0501 0.0451 0.0486 1,003 +0.00(+8.00%)
May 21, 2021 0.0383 0.0461 0.0383 0.0450 67,978 +0.00(+8.17%)
May 20, 2021 0.0458 0.0463 0.0415 0.0416 46,612 -0.00(-4.37%)
May 19, 2021 0.0397 0.0458 0.0397 0.0435 197,851 -0.00(-6.25%)
May 18, 2021 0.0487 0.0500 0.0464 0.0464 3,300 -0.00(-8.66%)
May 17, 2021 0.0455 0.0549 0.0455 0.0508 27,900 -0.00(-0.97%)
May 14, 2021 0.0455 0.0549 0.0455 0.0513 189,825 +0.01(+20.71%)
May 13, 2021 0.0418 0.0450 0.0417 0.0425 62,696 -0.00(-5.76%)
May 12, 2021 0.0451 0.0451 0.0451 0.0451 10,075 -0.00(-2.59%)
May 11, 2021 0.0450 0.0488 0.0450 0.0463 10,006 -0.00(-0.22%)
May 10, 2021 0.0441 0.0498 0.0441 0.0464 5,633 +0.00(+4.74%)
May 07, 2021 0.0443 0.0443 0.0443 0.0443 983 -0.01(-10.87%)
May 06, 2021 0.0500 0.0520 0.0497 0.0497 22,540 -0.00(-0.40%)
May 05, 2021 0.0499 0.0536 0.0499 0.0499 81,979 +0.01(+12.64%)
May 04, 2021 0.0477 0.0532 0.0442 0.0443 132,545 -0.00(-6.74%)
May 03, 2021 0.0740 0.0740 0.0475 0.0475 542,615 -0.01(-20.17%)
Apr 30, 2021 0.0616 0.0700 0.0569 0.0595 463,500 -0.01(-18.49%)
Apr 29, 2021 0.0644 0.0783 0.0644 0.0730 48,687 +0.01(+15.69%)
Apr 27, 2021 0.0631 0.0631 0.0631 0 -0.01(-13.56%)
Apr 26, 2021 0.0690 0.0730 0.0582 0.0730 92,185 +0.01(+12.31%)
Apr 23, 2021 0.0510 0.0650 0.0510 0.0650 32,500 -0.00(-0.76%)
Apr 22, 2021 0.0695 0.0726 0.0559 0.0655 51,850 -0.00(-3.53%)
Apr 21, 2021 0.0541 0.0679 0.0541 0.0679 11,986 +0.01(+15.28%)
Apr 20, 2021 0.0657 0.0680 0.0588 0.0589 58,239 -0.01(-14.39%)
Apr 19, 2021 0.0540 0.0688 0.0540 0.0688 43,600 -0.00(-5.10%)
Apr 16, 2021 0.0781 0.0781 0.0725 0.0725 36,600 -0.00(-0.55%)
Apr 15, 2021 0.0660 0.0756 0.0660 0.0729 45,020 -0.00(-2.28%)
Apr 14, 2021 0.0744 0.0746 0.0632 0.0746 110,486 -0.01(-6.75%)
Apr 13, 2021 0.0813 0.0887 0.0710 0.0800 121,369 -0.00(-3.96%)
Apr 12, 2021 0.0675 0.0833 0.0628 0.0833 70,168 +0.01(+14.74%)
Apr 09, 2021 0.0630 0.0783 0.0630 0.0726 91,500 -0.00(-2.55%)
Apr 08, 2021 0.0772 0.0799 0.0745 0.0745 15,295 -0.00(-5.10%)
Apr 07, 2021 0.0740 0.0790 0.0740 0.0785 17,090 +0.00(+4.81%)
Apr 06, 2021 0.0898 0.0898 0.0740 0.0749 35,056 -0.01(-14.89%)
Apr 05, 2021 0.0900 0.0900 0.0880 0.0880 3,361 -0.00(-0.23%)
Apr 01, 2021 0.0826 0.0882 0.0794 0.0882 41,500 +0.01(+12.36%)
Mar 31, 2021 0.0785 0.0850 0.0696 0.0785 27,610 +0.00(+0.26%)
Mar 30, 2021 0.0823 0.0858 0.0722 0.0783 101,009 -0.01(-15.44%)
Mar 29, 2021 0.0924 0.0926 0.0850 0.0926 46,861 +0.01(+7.30%)
Mar 26, 2021 0.0851 0.0894 0.0850 0.0863 45,900 -0.00(-4.43%)
Mar 25, 2021 0.0956 0.0956 0.0903 0.0903 5,554 +0.00(+0.33%)
Mar 24, 2021 0.0909 0.0912 0.0850 0.0900 106,544 -0.00(-1.53%)
Mar 23, 2021 0.0890 0.1085 0.0864 0.0914 188,671 -0.01(-8.51%)
Mar 22, 2021 0.0995 0.1100 0.0995 0.0999 44,062 -0.01(-9.18%)
Mar 19, 2021 0.1113 0.1113 0.1100 0.1100 7,000 -0.00(-2.83%)
Mar 18, 2021 0.1162 0.1162 0.1132 0.1132 45,960 -0.00(-2.67%)
Mar 17, 2021 0.1220 0.1220 0.1109 0.1163 10,842 -0.01(-4.20%)
Mar 16, 2021 0.1102 0.1222 0.1102 0.1214 8,215 +0.00(+3.85%)
Mar 15, 2021 0.1225 0.1225 0.1169 0.1169 22,410 -0.00(-2.58%)
Mar 12, 2021 0.1177 0.1247 0.1177 0.1200 49,000 +0.01(+8.11%)
Mar 11, 2021 0.1285 0.1285 0.1103 0.1110 49,627 -0.01(-7.50%)
Mar 10, 2021 0.1230 0.1324 0.1200 0.1200 108,334 +0.00(+0.00%)
Mar 09, 2021 0.1100 0.1306 0.1100 0.1200 220,766 +0.01(+4.90%)
Mar 08, 2021 0.1257 0.1257 0.1101 0.1144 34,871 -0.01(-4.59%)
Mar 05, 2021 0.1320 0.1320 0.1144 0.1199 99,800 -0.00(-0.08%)
Mar 04, 2021 0.1200 0.1200 0.1200 0.1200 201,809 +0.00(+0.00%)
Mar 03, 2021 0.1240 0.1274 0.1200 0.1200 105,254 -0.00(-0.83%)
Mar 02, 2021 0.1257 0.1257 0.1200 0.1210 171,613 -0.01(-10.50%)
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.