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

Mdjm Ltd (NQ: MDJH )

1.270 -0.030 (-2.31%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
May 31, 2019 2.670 2.670 2.460 2.460 3,100 -0.15(-5.75%)
May 30, 2019 2.560 2.650 2.450 2.610 1,911 +0.00(+0.00%)
May 28, 2019 2.610 2.610 2.610 0 +0.00(+0.00%)
May 24, 2019 2.350 2.940 2.330 2.610 5,900 +0.32(+13.97%)
May 23, 2019 2.350 2.350 2.290 2.290 600 -0.57(-19.93%)
May 21, 2019 2.860 2.860 2.860 0 +0.28(+10.85%)
May 20, 2019 2.750 2.928 2.510 2.580 4,310 -0.51(-16.52%)
May 17, 2019 3.090 3.090 3.090 3.090 100 +0.10(+3.36%)
May 16, 2019 3.080 3.080 2.990 2.990 2,400 -0.25(-7.72%)
May 15, 2019 3.240 3.240 3.240 3.240 100 +0.29(+9.83%)
May 14, 2019 2.800 3.040 2.763 2.950 3,886 -0.02(-0.67%)
May 13, 2019 3.120 3.120 2.870 2.970 2,516 +0.07(+2.54%)
May 09, 2019 2.897 2.897 2.897 0 +0.02(+0.57%)
May 08, 2019 2.880 2.880 2.880 2.880 200 +0.08(+2.86%)
May 07, 2019 2.850 2.850 2.735 2.800 1,368 +0.05(+1.82%)
May 06, 2019 2.710 2.750 2.710 2.750 222 -0.26(-8.64%)
May 03, 2019 3.020 3.020 3.010 3.010 200 -0.01(-0.33%)
May 02, 2019 3.020 3.020 3.020 3.020 200 -0.23(-7.08%)
May 01, 2019 3.250 3.250 3.250 3.250 449 +0.15(+4.84%)
Apr 30, 2019 3.100 3.110 3.000 3.100 10,062 -0.14(-4.32%)
Apr 29, 2019 3.240 3.240 3.240 50 +0.00(+0.00%)
Apr 26, 2019 3.240 3.240 3.240 3.240 100 +0.07(+2.20%)
Apr 25, 2019 3.236 3.344 3.160 3.170 4,700 -0.21(-6.22%)
Apr 24, 2019 3.250 3.385 3.220 3.380 1,419 +0.11(+3.49%)
Apr 23, 2019 3.367 3.400 3.266 3.266 2,810 -0.09(-2.79%)
Apr 22, 2019 3.250 3.382 3.176 3.360 1,604 +0.11(+3.38%)
Apr 18, 2019 3.402 3.402 3.071 3.250 17,300 +0.03(+0.93%)
Apr 17, 2019 3.330 4.000 3.150 3.220 33,186 -0.08(-2.42%)
Apr 16, 2019 3.300 3.317 3.300 3.300 1,740 +0.00(+0.00%)
Apr 15, 2019 3.310 3.414 3.210 3.300 6,708 -0.01(-0.30%)
Apr 12, 2019 3.320 3.450 3.310 3.310 1,300 +0.01(+0.30%)
Apr 11, 2019 3.170 3.600 3.170 3.300 15,524 +0.19(+6.02%)
Apr 10, 2019 3.250 3.250 3.100 3.113 2,152 -0.11(-3.33%)
Apr 09, 2019 3.400 3.410 3.220 3.220 8,790 -0.25(-7.28%)
Apr 08, 2019 3.550 3.684 3.180 3.473 24,221 -0.08(-2.17%)
Apr 05, 2019 3.800 3.800 3.520 3.550 6,100 -0.26(-6.88%)
Apr 04, 2019 3.550 3.882 3.550 3.812 833 +0.19(+5.31%)
Apr 03, 2019 3.700 4.200 3.550 3.620 16,346 -0.08(-2.16%)
Apr 02, 2019 3.573 3.811 3.573 3.700 6,032 +0.10(+2.78%)
Apr 01, 2019 3.810 3.810 3.600 3.600 1,472 +0.14(+4.04%)
Mar 29, 2019 3.810 3.980 3.460 3.460 2,200 +0.00(+0.00%)
Mar 28, 2019 3.450 3.500 3.450 3.460 1,578 -0.07(-1.85%)
Mar 27, 2019 3.641 3.702 3.500 3.525 5,328 +0.01(+0.14%)
Mar 26, 2019 3.747 3.747 3.500 3.520 5,050 -0.06(-1.68%)
Mar 25, 2019 3.710 4.054 3.580 3.580 5,561 -0.18(-4.79%)
Mar 22, 2019 3.800 3.800 3.760 3.760 3,000 +0.00(+0.03%)
Mar 21, 2019 3.759 3.759 3.759 3.759 210 +0.05(+1.31%)
Mar 20, 2019 3.830 4.050 3.710 3.710 6,789 -0.13(-3.36%)
Mar 19, 2019 3.720 3.839 3.710 3.839 688 +0.13(+3.46%)
Mar 18, 2019 3.720 3.748 3.711 3.711 2,499 -0.08(-2.11%)
Mar 15, 2019 3.780 3.853 3.780 3.790 2,600 +0.01(+0.30%)
Mar 14, 2019 3.750 3.779 3.739 3.779 900 -0.02(-0.56%)
Mar 13, 2019 3.730 4.080 3.700 3.800 11,629 +0.05(+1.33%)
Mar 12, 2019 3.720 3.900 3.710 3.750 17,293 -0.17(-4.34%)
Mar 11, 2019 3.920 3.980 3.920 3.920 942 +0.00(+0.00%)
Mar 08, 2019 4.240 4.250 3.900 3.920 8,700 -0.36(-8.41%)
Mar 07, 2019 4.350 4.360 4.050 4.280 4,794 +0.15(+3.63%)
Mar 06, 2019 4.340 4.470 4.110 4.130 18,320 -0.14(-3.23%)
Mar 05, 2019 4.200 4.999 4.180 4.268 52,553 +0.29(+7.23%)
Mar 04, 2019 4.090 4.090 3.900 3.980 7,827 -0.12(-2.93%)
Mar 01, 2019 4.120 4.120 4.060 4.100 1,600 -0.06(-1.45%)
Feb 28, 2019 4.350 4.350 3.900 4.160 4,302 +0.25(+6.40%)
Feb 27, 2019 3.990 4.070 3.910 3.910 4,991 -0.09(-2.25%)
Feb 26, 2019 4.000 4.000 4.000 4.000 200 -0.01(-0.25%)
Feb 25, 2019 4.130 4.550 3.900 4.010 18,332 +0.11(+2.82%)
Feb 22, 2019 3.800 3.900 3.800 3.900 1,700 +0.02(+0.59%)
Feb 21, 2019 3.850 3.990 3.800 3.877 6,624 -0.10(-2.47%)
Feb 20, 2019 4.190 4.190 3.835 3.975 3,368 -0.07(-1.84%)
Feb 19, 2019 4.100 4.100 4.050 4.050 8,118 +0.06(+1.50%)
Feb 15, 2019 3.870 3.990 3.870 3.990 4,400 +0.13(+3.37%)
Feb 14, 2019 3.850 4.010 3.850 3.860 6,089 +0.02(+0.55%)
Feb 13, 2019 3.800 4.051 3.800 3.839 1,886 +0.02(+0.52%)
Feb 12, 2019 3.610 4.070 3.610 3.819 4,728 +0.12(+3.22%)
Feb 11, 2019 3.810 4.128 3.700 3.700 14,934 -0.14(-3.65%)
Feb 08, 2019 3.950 4.090 3.800 3.840 3,900 -0.11(-2.78%)
Feb 07, 2019 4.120 4.308 3.700 3.950 5,147 -0.18(-4.36%)
Feb 06, 2019 4.100 4.319 4.050 4.130 6,599 +0.09(+2.23%)
Feb 05, 2019 5.140 5.506 4.040 4.040 51,730 -1.09(-21.25%)
Feb 04, 2019 7.040 7.400 4.919 5.130 593,414 +0.48(+10.32%)
Feb 01, 2019 3.600 4.940 3.600 4.650 234,200 +1.05(+29.17%)
Jan 31, 2019 3.560 3.740 3.560 3.600 9,409 +0.04(+1.12%)
Jan 30, 2019 3.160 4.160 3.160 3.560 92,572 +0.37(+11.60%)
Jan 29, 2019 3.190 3.300 3.080 3.190 17,216 +0.00(+0.00%)
Jan 28, 2019 3.250 3.360 3.190 3.190 7,721 -0.16(-4.78%)
Jan 25, 2019 3.670 3.670 3.350 3.350 8,500 -0.33(-8.97%)
Jan 24, 2019 3.610 3.710 3.500 3.680 20,902 +0.12(+3.37%)
Jan 23, 2019 3.590 3.770 3.360 3.560 31,822 -0.14(-3.78%)
Jan 22, 2019 3.550 3.700 3.500 3.700 1,606 +0.05(+1.37%)
Jan 18, 2019 3.410 3.700 3.410 3.650 1,600 -0.05(-1.35%)
Jan 17, 2019 3.900 4.000 3.350 3.700 37,841 -0.14(-3.65%)
Jan 16, 2019 3.560 4.050 3.560 3.840 47,428 -0.05(-1.27%)
Jan 15, 2019 3.640 3.985 3.300 3.889 37,265 -0.27(-6.50%)
Jan 14, 2019 5.300 5.350 4.040 4.160 48,076 -1.14(-21.51%)
Jan 11, 2019 5.340 5.710 5.300 5.300 32,200 -0.05(-0.93%)
Jan 10, 2019 5.740 7.900 5.350 5.350 223,555 -0.37(-6.47%)
Jan 09, 2019 4.200 6.250 4.000 5.720 97,233 +1.02(+21.70%)
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.