Skip to main content
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 (%)
Nov 29, 2021 2.620 2.870 2.870 2.870 2,820 -0.06(-2.05%)
Nov 26, 2021 2.937 2.940 2.850 2.930 3,363 +0.00(+0.00%)
Nov 24, 2021 2.900 2.930 2.900 2.930 2,671 -0.06(-2.01%)
Nov 23, 2021 2.990 2.990 2.990 2.990 162 +0.01(+0.34%)
Nov 22, 2021 3.100 3.100 2.980 2.980 6,064 -0.22(-6.88%)
Nov 19, 2021 3.240 3.240 3.170 3.200 1,422 +0.08(+2.56%)
Nov 18, 2021 3.350 3.205 3.170 3.120 3,852 -0.16(-4.88%)
Nov 17, 2021 3.460 3.762 3.280 3.280 4,212 -0.26(-7.34%)
Nov 16, 2021 3.220 3.540 3.220 3.540 683 +0.24(+7.27%)
Nov 15, 2021 3.350 3.450 3.300 3.300 6,374 -0.11(-3.23%)
Nov 12, 2021 3.780 3.780 3.260 3.410 13,953 -0.10(-2.85%)
Nov 11, 2021 3.660 3.700 3.310 3.510 16,431 -0.11(-3.04%)
Nov 10, 2021 3.660 3.620 14,141 -0.20(-5.24%)
Nov 09, 2021 3.990 3.990 3.800 3.820 1,633 -0.04(-1.04%)
Nov 08, 2021 3.950 4.015 3.760 3.860 20,696 -0.12(-3.02%)
Nov 05, 2021 4.080 4.120 3.890 3.980 27,786 -0.09(-2.21%)
Nov 04, 2021 4.110 4.110 4.010 4.070 2,995 -0.17(-4.01%)
Nov 03, 2021 4.095 4.240 4.095 4.240 1,188 +0.14(+3.41%)
Nov 02, 2021 4.080 4.180 4.040 4.100 3,837 +0.03(+0.74%)
Nov 01, 2021 4.100 4.150 3.995 4.070 12,990 -0.05(-1.21%)
Oct 29, 2021 4.095 4.172 4.010 4.120 5,702 +0.00(+0.00%)
Oct 28, 2021 4.205 4.255 4.010 4.120 8,825 +0.12(+3.00%)
Oct 27, 2021 4.420 4.420 4.000 4.000 6,507 -0.15(-3.61%)
Oct 26, 2021 4.278 4.150 1,479 -0.13(-3.04%)
Oct 25, 2021 4.290 4.320 4.110 4.280 24,705 +0.17(+4.14%)
Oct 22, 2021 4.050 4.248 4.000 4.110 4,741 +0.11(+2.75%)
Oct 21, 2021 4.341 4.341 4.000 4.000 7,472 -0.38(-8.68%)
Oct 20, 2021 4.010 4.600 4.010 4.380 57,191 +0.35(+8.82%)
Oct 19, 2021 4.100 4.150 3.950 4.025 2,372 -0.01(-0.26%)
Oct 18, 2021 4.052 4.052 4.036 4.036 1,276 -0.07(-1.81%)
Oct 15, 2021 4.090 4.110 4.085 4.110 839 -0.01(-0.24%)
Oct 14, 2021 4.300 4.300 4.120 4.120 2,495 -0.04(-0.96%)
Oct 13, 2021 4.350 4.350 4.160 4.160 880 -0.18(-4.15%)
Oct 12, 2021 4.214 4.340 4.214 4.340 3,500 +0.21(+5.08%)
Oct 11, 2021 4.150 4.150 4.130 4.130 535 -0.04(-0.96%)
Oct 08, 2021 4.140 4.170 4.140 4.170 444 +0.02(+0.48%)
Oct 07, 2021 4.090 4.500 4.080 4.150 9,435 +0.01(+0.24%)
Oct 06, 2021 4.180 4.210 4.110 4.140 2,370 +0.08(+1.97%)
Oct 05, 2021 4.130 4.210 4.030 4.060 11,675 +0.05(+1.25%)
Oct 04, 2021 4.200 4.220 4.010 4.010 3,409 -0.22(-5.20%)
Oct 01, 2021 4.030 4.230 4.030 4.230 5,889 +0.21(+5.22%)
Sep 30, 2021 4.240 4.240 4.020 4.020 13,567 -0.30(-6.94%)
Sep 29, 2021 4.280 4.330 4.260 4.320 3,065 +0.06(+1.41%)
Sep 28, 2021 4.340 4.500 4.260 4.260 1,985 +0.00(+0.00%)
Sep 27, 2021 4.330 4.380 4.220 4.260 14,779 -0.11(-2.52%)
Sep 24, 2021 4.420 4.550 4.290 4.370 31,371 +0.09(+2.10%)
Sep 23, 2021 4.400 4.400 4.200 4.280 3,656 +0.08(+1.90%)
Sep 22, 2021 4.624 4.624 4.200 4.200 3,971 -0.22(-4.98%)
Sep 21, 2021 4.600 4.600 4.420 4.420 3,482 +0.04(+0.91%)
Sep 20, 2021 4.745 4.745 4.250 4.380 7,861 -0.13(-2.88%)
Sep 17, 2021 4.710 4.780 4.510 4.510 10,304 -0.29(-6.04%)
Sep 16, 2021 4.740 4.880 4.636 4.800 9,346 +0.09(+1.91%)
Sep 15, 2021 4.790 4.859 4.710 4.710 8,210 -0.00(-0.00%)
Sep 14, 2021 4.716 4.940 4.710 4.710 11,994 -0.17(-3.48%)
Sep 13, 2021 4.760 4.979 4.675 4.880 17,888 +0.05(+1.04%)
Sep 10, 2021 4.720 4.855 4.620 4.830 13,015 +0.08(+1.68%)
Sep 09, 2021 4.910 5.000 4.739 4.750 12,952 -0.12(-2.46%)
Sep 08, 2021 4.690 4.910 4.680 4.870 17,574 -0.04(-0.81%)
Sep 07, 2021 4.800 5.450 4.800 4.910 36,390 +0.13(+2.72%)
Sep 03, 2021 4.830 4.830 4.730 4.780 5,776 -0.17(-3.43%)
Sep 02, 2021 4.820 4.960 4.820 4.950 9,015 +0.04(+0.81%)
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.