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 (%)
Feb 26, 2021 1.000 1.000 0.8000 0.9250 198,300 -0.03(-3.65%)
Feb 25, 2021 1.000 1.020 0.9200 0.9600 72,728 -0.04(-4.00%)
Feb 24, 2021 1.000 1.040 0.9000 1.000 83,078 +0.03(+3.07%)
Feb 23, 2021 1.050 1.090 0.8800 0.9702 186,858 -0.12(-10.99%)
Feb 22, 2021 1.050 1.120 1.010 1.090 108,052 +0.06(+5.83%)
Feb 19, 2021 0.9800 1.040 0.9300 1.030 277,200 +0.03(+3.00%)
Feb 18, 2021 1.070 1.085 0.8126 1.000 252,773 -0.10(-9.09%)
Feb 17, 2021 1.190 1.190 1.050 1.100 153,732 -0.08(-6.78%)
Feb 16, 2021 1.205 1.265 1.140 1.180 203,275 -0.03(-2.48%)
Feb 12, 2021 1.270 1.310 0.7227 1.210 791,000 -0.07(-5.47%)
Feb 11, 2021 1.420 1.452 1.230 1.280 432,169 +0.06(+4.92%)
Feb 10, 2021 1.250 1.670 1.150 1.220 961,423 +0.02(+2.09%)
Feb 09, 2021 0.8840 1.350 0.8800 1.195 580,456 +0.33(+37.36%)
Feb 08, 2021 0.7200 0.8700 0.6550 0.8700 442,076 +0.18(+26.09%)
Feb 05, 2021 0.6100 0.7000 0.6000 0.6900 275,100 +0.11(+18.97%)
Feb 04, 2021 0.6195 0.6400 0.5601 0.5800 106,627 -0.02(-3.49%)
Feb 03, 2021 0.5750 0.6100 0.5500 0.6010 296,911 +0.04(+7.34%)
Feb 02, 2021 0.5400 0.5600 0.5100 0.5599 78,214 +0.06(+13.11%)
Feb 01, 2021 0.5200 0.5800 0.4950 0.4950 66,374 -0.05(-8.33%)
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%)
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.