Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2019 0.2400 0.3395 0.2400 0.2900 19,204 +0.06(+24.20%)
Oct 30, 2019 0.2300 0.2695 0.2255 0.2335 9,500 -0.04(-13.36%)
Oct 29, 2019 0.2400 0.2695 0.2400 0.2695 5,161 +0.00(+0.00%)
Oct 28, 2019 0.2650 0.2695 0.2650 0.2695 2,362 +0.00(+0.00%)
Oct 25, 2019 0.2650 0.2695 0.2400 0.2695 11,800 +0.00(+1.70%)
Oct 24, 2019 0.2617 0.2695 0.2200 0.2650 19,198 +0.01(+5.96%)
Oct 23, 2019 0.2200 0.2650 0.2200 0.2501 39,802 +0.03(+14.20%)
Oct 22, 2019 0.2695 0.2695 0.2000 0.2190 76,551 -0.05(-18.74%)
Oct 21, 2019 0.2695 0.2695 0.2695 0.2695 530 +0.00(+0.00%)
Oct 18, 2019 0.2695 0.2695 0.2400 0.2695 7,600 -0.00(-0.19%)
Oct 17, 2019 0.2748 0.2980 0.2550 0.2700 12,878 +0.03(+12.50%)
Oct 16, 2019 0.2400 0.2700 0.2300 0.2400 10,879 -0.03(-10.04%)
Oct 15, 2019 0.2900 0.2980 0.2118 0.2668 21,303 -0.01(-4.71%)
Oct 14, 2019 0.2800 0.2980 0.2800 0.2800 39,080 -0.01(-5.08%)
Oct 11, 2019 0.2700 0.2950 0.2100 0.2950 34,500 +0.02(+9.26%)
Oct 10, 2019 0.2700 0.2950 0.2100 0.2700 15,508 -0.01(-4.26%)
Oct 09, 2019 0.2900 0.3000 0.2800 0.2820 37,500 +0.00(+0.00%)
Oct 08, 2019 0.3100 0.3499 0.2820 0.2820 29,797 -0.04(-11.88%)
Oct 07, 2019 0.2800 0.3543 0.2800 0.3200 16,400 -0.03(-9.68%)
Oct 04, 2019 0.3650 0.3796 0.3434 0.3543 10,800 -0.00(-1.31%)
Oct 03, 2019 0.3484 0.3645 0.3010 0.3590 20,130 -0.02(-5.53%)
Oct 02, 2019 0.3800 0.3800 0.3200 0.3800 31,213 +0.00(+0.00%)
Oct 01, 2019 0.3800 0.3800 0.3584 0.3800 6,350 -0.01(-2.34%)
Sep 30, 2019 0.3250 0.3891 0.3250 0.3891 1,900 +0.00(+0.00%)
Sep 27, 2019 0.3891 0.3891 0.3250 0.3891 34,500 +0.00(+0.00%)
Sep 26, 2019 0.4281 0.5000 0.3820 0.3891 20,870 +0.01(+2.88%)
Sep 24, 2019 0.3782 0.3782 0.3782 0 -0.00(-0.47%)
Sep 23, 2019 0.3840 0.4000 0.3500 0.3800 41,500 -0.00(-0.78%)
Sep 20, 2019 0.3840 0.3840 0.3200 0.3830 10,800 -0.01(-1.79%)
Sep 19, 2019 0.3000 0.4000 0.3000 0.3900 4,350 +0.00(+0.00%)
Sep 18, 2019 0.2800 0.4000 0.2800 0.3900 7,601 -0.01(-2.50%)
Sep 17, 2019 0.3655 0.4000 0.3120 0.4000 4,035 +0.04(+11.11%)
Sep 16, 2019 0.3500 0.3800 0.3500 0.3600 4,524 -0.04(-10.00%)
Sep 13, 2019 0.3806 0.4000 0.3052 0.4000 32,400 +0.00(+0.00%)
Sep 12, 2019 0.3510 0.4400 0.3510 0.4000 20,314 +0.00(+0.00%)
Sep 11, 2019 0.3900 0.4000 0.3500 0.4000 610 +0.05(+14.29%)
Sep 10, 2019 0.4000 0.4000 0.3500 0.3500 25,293 -0.04(-10.26%)
Sep 09, 2019 0.4000 0.4000 0.3900 0.3900 7,300 +0.02(+4.00%)
Sep 06, 2019 0.3900 0.4400 0.2900 0.3750 54,900 -0.01(-1.57%)
Sep 05, 2019 0.3290 0.4199 0.3290 0.3810 12,103 -0.01(-2.31%)
Sep 04, 2019 0.3998 0.4000 0.3900 0.3900 11,146 +0.00(+0.00%)
Sep 03, 2019 0.3500 0.3900 0.3300 0.3900 21,124 +0.05(+14.87%)
Aug 30, 2019 0.3500 0.3998 0.3290 0.3395 85,500 -0.04(-11.57%)
Aug 29, 2019 0.4098 0.4098 0.3500 0.3839 16,535 -0.03(-6.32%)
Aug 28, 2019 0.2500 0.4200 0.2500 0.4098 63,593 +0.01(+2.45%)
Aug 27, 2019 0.3900 0.4000 0.3900 0.4000 26,392 +0.06(+17.30%)
Aug 26, 2019 0.3900 0.4000 0.3410 0.3410 5,076 -0.05(-12.56%)
Aug 23, 2019 0.3600 0.4000 0.3200 0.3900 45,900 +0.03(+8.33%)
Aug 22, 2019 0.4000 0.4200 0.3600 0.3600 21,697 -0.05(-12.20%)
Aug 21, 2019 0.4199 0.4199 0.3500 0.4100 7,560 +0.00(+0.02%)
Aug 20, 2019 0.4100 0.4199 0.3700 0.4099 16,164 +0.02(+5.10%)
Aug 19, 2019 0.4610 0.4610 0.2100 0.3900 108,147 -0.04(-9.30%)
Aug 16, 2019 0.4500 0.4500 0.3481 0.4300 31,100 -0.02(-4.44%)
Aug 15, 2019 0.3410 0.4720 0.3410 0.4500 7,210 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4500 0.4200 0.4500 19,470 -0.03(-5.66%)
Aug 13, 2019 0.4770 0.4770 0.4200 0.4770 10,125 +0.03(+6.00%)
Aug 12, 2019 0.4500 0.4608 0.4500 0.4500 2,745 -0.03(-6.25%)
Aug 09, 2019 0.4800 0.4800 0.4500 0.4800 2,500 +0.00(+0.00%)
Aug 08, 2019 0.4800 0.4800 0.4755 0.4800 12,034 +0.01(+1.89%)
Aug 07, 2019 0.4302 0.4830 0.4205 0.4711 3,600 -0.02(-3.86%)
Aug 06, 2019 0.4700 0.4900 0.4300 0.4900 10,442 +0.02(+4.26%)
Aug 05, 2019 0.4200 0.4900 0.4200 0.4700 8,594 -0.02(-4.08%)
Aug 02, 2019 0.4700 0.4900 0.4401 0.4900 23,500 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.