Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Mj Holdings Inc (OP: MJNE )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 1.000 1.000 0.9400 1.000 54,800 +0.01(+1.03%)
Nov 29, 2018 1.000 1.010 0.9100 0.9898 79,050 -0.01(-1.02%)
Nov 28, 2018 1.040 1.070 1.000 1.000 148,408 -0.02(-1.96%)
Nov 27, 2018 1.150 1.153 0.9800 1.020 180,443 -0.10(-8.93%)
Nov 26, 2018 1.330 1.330 1.100 1.120 84,699 -0.13(-10.40%)
Nov 23, 2018 1.240 1.250 1.220 1.250 13,100 +0.01(+0.89%)
Nov 21, 2018 1.239 1.239 1.239 0 +0.02(+1.56%)
Nov 20, 2018 1.360 1.360 1.100 1.220 134,277 -0.13(-9.63%)
Nov 19, 2018 1.360 1.500 1.270 1.350 92,466 -0.15(-10.00%)
Nov 16, 2018 1.570 1.570 1.350 1.500 125,700 +0.00(+0.00%)
Nov 15, 2018 1.370 1.570 1.250 1.500 214,171 +0.11(+7.91%)
Nov 14, 2018 1.550 1.600 1.350 1.390 82,477 -0.21(-13.13%)
Nov 13, 2018 1.800 1.820 1.550 1.600 94,525 -0.22(-12.09%)
Nov 12, 2018 1.840 1.880 1.630 1.820 51,917 +0.03(+1.68%)
Nov 09, 2018 2.125 2.150 1.700 1.790 95,600 -0.31(-14.76%)
Nov 08, 2018 2.570 2.650 2.000 2.100 107,791 -0.43(-17.00%)
Nov 07, 2018 2.370 2.550 2.210 2.530 93,264 +0.15(+6.30%)
Nov 06, 2018 2.740 2.740 2.270 2.380 69,866 -0.31(-11.52%)
Nov 05, 2018 2.750 2.750 2.500 2.690 31,978 +0.07(+2.67%)
Nov 02, 2018 2.670 2.750 2.500 2.620 39,000 -0.05(-1.87%)
Nov 01, 2018 2.430 2.750 2.300 2.670 66,164 +0.23(+9.43%)
Oct 31, 2018 2.430 2.450 2.100 2.440 18,015 +0.01(+0.41%)
Oct 30, 2018 2.450 2.450 2.050 2.430 16,732 +0.18(+8.00%)
Oct 29, 2018 2.950 2.950 2.053 2.250 67,813 -0.35(-13.46%)
Oct 26, 2018 2.700 2.890 2.400 2.600 28,700 -0.09(-3.35%)
Oct 25, 2018 2.750 2.750 2.390 2.690 47,877 -0.06(-2.18%)
Oct 24, 2018 3.250 3.300 2.550 2.750 81,236 -0.58(-17.42%)
Oct 23, 2018 3.440 3.588 2.270 3.330 127,654 -0.33(-9.02%)
Oct 22, 2018 4.620 4.630 3.112 3.660 170,865 -1.04(-22.13%)
Oct 19, 2018 4.300 5.200 4.225 4.700 248,200 +0.45(+10.59%)
Oct 18, 2018 4.150 4.490 3.410 4.250 294,490 +0.10(+2.41%)
Oct 17, 2018 2.800 4.190 2.600 4.150 274,663 +1.55(+59.62%)
Oct 16, 2018 2.150 2.750 1.920 2.600 127,683 +0.68(+35.42%)
Oct 15, 2018 1.790 1.920 1.700 1.920 20,947 +0.15(+8.47%)
Oct 12, 2018 1.780 1.780 1.700 1.770 3,100 -0.02(-1.12%)
Oct 11, 2018 1.650 1.800 1.650 1.790 4,784 -0.06(-3.24%)
Oct 10, 2018 1.600 1.850 1.550 1.850 5,988 +0.00(+0.00%)
Oct 09, 2018 1.920 1.920 1.570 1.850 9,790 -0.03(-1.60%)
Oct 08, 2018 1.900 1.900 1.637 1.880 9,743 +0.03(+1.62%)
Oct 05, 2018 1.430 1.920 1.430 1.850 6,900 +0.06(+3.35%)
Oct 04, 2018 1.870 1.870 1.750 1.790 6,483 -0.08(-4.28%)
Oct 03, 2018 1.900 1.920 1.650 1.870 9,033 -0.01(-0.53%)
Oct 02, 2018 1.880 1.890 1.690 1.880 4,771 +0.00(+0.00%)
Oct 01, 2018 1.900 1.900 1.650 1.880 11,928 -0.01(-0.53%)
Sep 28, 2018 1.840 1.950 1.573 1.890 35,100 -0.10(-5.03%)
Sep 27, 2018 1.900 2.220 1.890 1.990 21,758 -0.19(-8.61%)
Sep 26, 2018 2.450 2.462 1.850 2.178 29,798 -0.27(-11.12%)
Sep 25, 2018 2.350 2.550 2.092 2.450 26,607 +0.01(+0.41%)
Sep 24, 2018 2.640 2.640 2.300 2.440 42,666 -0.22(-8.27%)
Sep 21, 2018 2.660 2.893 2.300 2.660 64,300 +0.11(+4.31%)
Sep 20, 2018 2.200 3.000 2.150 2.550 197,932 +0.50(+24.39%)
Sep 19, 2018 1.205 2.190 1.040 2.050 254,594 +0.85(+70.83%)
Sep 18, 2018 1.230 1.230 1.070 1.200 16,981 -0.03(-2.44%)
Sep 17, 2018 1.040 1.400 1.040 1.230 14,094 -0.12(-8.89%)
Sep 14, 2018 1.350 1.350 1.340 1.350 3,100 +0.01(+0.75%)
Sep 13, 2018 1.324 1.350 1.250 1.340 6,040 +0.01(+0.75%)
Sep 12, 2018 1.405 1.405 1.210 1.330 11,310 -0.01(-1.12%)
Sep 11, 2018 1.410 1.430 1.310 1.345 9,886 -0.03(-1.82%)
Sep 10, 2018 1.380 1.430 1.250 1.370 15,175 +0.06(+4.58%)
Sep 07, 2018 1.400 1.420 1.310 1.310 10,200 -0.08(-5.76%)
Sep 06, 2018 1.250 1.400 1.250 1.390 10,271 -0.01(-0.71%)
Sep 05, 2018 1.450 1.520 1.250 1.400 25,009 -0.13(-8.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.