Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Mj Holdings Inc (OP: MJNE )

0.0060 -0.0003 (-4.76%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 22, 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 28, 2021 0.5583 0.5583 0.3200 0.5000 91,413 -0.02(-4.40%)
May 27, 2021 0.5200 0.5400 0.4800 0.5230 82,879 +0.02(+3.61%)
May 26, 2021 0.5200 0.5200 0.4755 0.5048 49,672 -0.00(-0.04%)
May 25, 2021 0.5100 0.5300 0.4583 0.5050 184,680 +0.03(+7.38%)
May 24, 2021 0.5000 0.5000 0.3200 0.4703 329,687 +0.01(+2.24%)
May 21, 2021 0.3942 0.4600 0.3942 0.4600 263,142 +0.05(+12.20%)
May 20, 2021 0.4000 0.4100 0.3710 0.4100 67,668 +0.00(+0.00%)
May 19, 2021 0.4195 0.4200 0.3900 0.4100 56,371 +0.01(+2.50%)
May 18, 2021 0.3849 0.4194 0.3756 0.4000 148,240 +0.02(+3.95%)
May 17, 2021 0.3900 0.3900 0.3750 0.3848 38,490 -0.01(-1.33%)
May 14, 2021 0.3795 0.4200 0.3760 0.3900 89,574 -0.01(-2.99%)
May 13, 2021 0.4423 0.4495 0.4000 0.4020 141,703 -0.05(-10.57%)
May 12, 2021 0.4618 0.4685 0.4298 0.4495 66,953 -0.01(-2.66%)
May 11, 2021 0.4695 0.4795 0.4550 0.4618 6,806 -0.01(-1.18%)
May 10, 2021 0.4546 0.4800 0.4520 0.4673 48,278 -0.00(-0.57%)
May 07, 2021 0.4800 0.5095 0.4520 0.4700 20,482 +0.01(+2.17%)
May 06, 2021 0.4905 0.5100 0.4600 0.4600 71,550 -0.05(-9.79%)
May 05, 2021 0.4905 0.5255 0.4905 0.5099 13,676 -0.00(-0.02%)
May 04, 2021 0.5500 0.5500 0.4900 0.5100 72,055 -0.04(-7.27%)
May 03, 2021 0.5400 0.5500 0.5000 0.5500 65,145 +0.01(+1.01%)
Apr 30, 2021 0.5750 0.5895 0.5200 0.5445 102,600 -0.03(-5.30%)
Apr 29, 2021 0.5960 0.6190 0.5500 0.5750 156,988 -0.02(-2.87%)
Apr 28, 2021 0.6100 0.6500 0.5095 0.5920 471,983 -0.03(-4.52%)
Apr 27, 2021 0.6600 0.6600 0.6000 0.6200 138,385 +0.01(+1.72%)
Apr 26, 2021 0.4650 0.6280 0.4650 0.6095 254,796 +0.12(+24.39%)
Apr 23, 2021 0.5400 0.5500 0.4500 0.4900 150,400 -0.04(-7.37%)
Apr 22, 2021 0.5360 0.7000 0.4300 0.5290 119,210 -0.06(-10.34%)
Apr 21, 2021 0.6100 0.7000 0.5200 0.5900 37,201 +0.00(+0.00%)
Apr 20, 2021 0.5200 0.6000 0.4860 0.5900 78,781 +0.03(+5.72%)
Apr 19, 2021 0.5150 0.6100 0.5150 0.5581 49,043 -0.01(-2.09%)
Apr 16, 2021 0.5900 0.6199 0.5115 0.5700 62,700 -0.03(-5.00%)
Apr 15, 2021 0.7000 0.7000 0.5700 0.6000 38,271 -0.06(-9.09%)
Apr 14, 2021 0.7450 0.7450 0.5500 0.6600 71,225 -0.03(-5.04%)
Apr 13, 2021 0.5900 0.7400 0.5600 0.6950 151,793 +0.14(+25.23%)
Apr 12, 2021 0.5050 0.5860 0.5000 0.5550 44,124 +0.05(+8.82%)
Apr 09, 2021 0.5025 0.5300 0.4400 0.5100 71,600 +0.01(+2.00%)
Apr 08, 2021 0.4900 0.5500 0.4500 0.5000 36,294 +0.00(+0.00%)
Apr 07, 2021 0.5900 0.5900 0.4899 0.5000 40,335 -0.03(-4.76%)
Apr 06, 2021 0.5400 0.5400 0.4641 0.5250 29,598 -0.01(-1.32%)
Apr 05, 2021 0.5475 0.6199 0.4760 0.5320 53,007 +0.01(+2.31%)
Apr 01, 2021 0.5400 0.5800 0.5200 0.5200 73,800 -0.05(-8.77%)
Mar 31, 2021 0.5301 0.6000 0.5200 0.5700 70,051 -0.01(-1.72%)
Mar 30, 2021 0.5800 0.6000 0.5500 0.5800 77,915 -0.02(-3.33%)
Mar 29, 2021 0.6450 0.6500 0.5110 0.6000 118,158 -0.03(-4.76%)
Mar 26, 2021 0.6700 0.6700 0.5701 0.6300 83,400 -0.01(-1.56%)
Mar 25, 2021 0.6250 0.6500 0.6100 0.6400 42,272 +0.04(+6.67%)
Mar 24, 2021 0.6700 0.7000 0.5912 0.6000 81,887 -0.07(-10.45%)
Mar 23, 2021 0.7500 0.7500 0.6549 0.6700 50,923 -0.06(-8.84%)
Mar 22, 2021 0.7650 0.7800 0.7300 0.7350 41,843 -0.03(-3.29%)
Mar 19, 2021 0.7500 0.7900 0.7000 0.7600 51,500 +0.01(+1.33%)
Mar 18, 2021 0.7500 0.8000 0.7001 0.7500 100,956 -0.03(-3.85%)
Mar 17, 2021 0.7900 0.7900 0.6605 0.7800 82,949 +0.02(+2.63%)
Mar 16, 2021 0.7400 0.7800 0.7300 0.7600 51,309 +0.01(+1.33%)
Mar 15, 2021 0.6901 0.8100 0.6901 0.7500 44,721 +0.00(+0.00%)
Mar 12, 2021 0.6950 0.7500 0.6600 0.7500 63,600 +0.05(+7.16%)
Mar 11, 2021 0.7500 0.7500 0.6500 0.6999 89,430 -0.00(-0.01%)
Mar 10, 2021 0.8100 0.8100 0.7000 0.7000 75,906 -0.11(-13.58%)
Mar 09, 2021 0.7900 0.8100 0.7350 0.8100 47,812 +0.03(+3.85%)
Mar 08, 2021 0.7900 0.7900 0.6965 0.7800 57,256 +0.04(+5.41%)
Mar 05, 2021 0.6800 0.7500 0.5510 0.7400 96,900 +0.11(+17.46%)
Mar 04, 2021 0.9000 0.9000 0.4310 0.6300 371,337 -0.24(-27.59%)
Mar 03, 2021 0.9400 0.9500 0.8500 0.8700 39,946 -0.06(-5.95%)
Mar 02, 2021 0.9700 1.000 0.9000 0.9250 61,318 -0.03(-3.39%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.