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 (%)
Jul 31, 2023 1.660 1.700 1.650 1.700 1,694 +0.05(+3.03%)
Jul 28, 2023 1.620 1.650 1.620 1.650 623 +0.04(+2.48%)
Jul 27, 2023 1.700 1.740 1.610 1.610 9,372 -0.09(-5.29%)
Jul 26, 2023 1.700 1.730 1.630 1.700 14,916 +0.00(+0.00%)
Jul 25, 2023 1.660 1.700 1.590 1.700 8,127 +0.10(+6.58%)
Jul 24, 2023 1.540 1.619 1.530 1.595 11,674 +0.06(+4.25%)
Jul 21, 2023 1.520 1.600 1.500 1.530 18,086 -0.01(-0.65%)
Jul 20, 2023 1.580 1.580 1.540 1.540 7,352 -0.03(-1.91%)
Jul 19, 2023 1.640 1.650 1.530 1.570 13,642 +0.02(+1.29%)
Jul 18, 2023 1.700 1.718 1.550 1.550 32,946 -0.14(-8.28%)
Jul 17, 2023 1.750 1.930 1.690 1.690 11,709 +0.01(+0.60%)
Jul 14, 2023 1.774 1.865 1.630 1.680 16,714 -0.07(-4.00%)
Jul 13, 2023 1.720 1.750 1.720 1.750 917 +0.09(+5.42%)
Jul 12, 2023 1.710 1.728 1.650 1.660 5,168 -0.10(-5.62%)
Jul 11, 2023 1.680 1.850 1.640 1.759 10,383 +0.06(+3.46%)
Jul 10, 2023 1.700 1.721 1.700 1.700 3,764 -0.05(-2.86%)
Jul 07, 2023 1.730 1.820 1.720 1.750 2,169 +0.03(+1.74%)
Jul 06, 2023 1.830 1.870 1.670 1.720 29,929 -0.18(-9.47%)
Jul 05, 2023 1.810 1.900 1.805 1.900 4,206 +0.06(+3.26%)
Jul 03, 2023 1.818 1.875 1.780 1.840 1,799 +0.04(+2.22%)
Jun 30, 2023 1.905 1.905 1.780 1.800 11,491 -0.02(-1.10%)
Jun 29, 2023 1.800 1.905 1.800 1.820 5,523 -0.06(-3.19%)
Jun 28, 2023 1.810 1.906 1.806 1.880 1,908 +0.08(+4.44%)
Jun 27, 2023 2.100 2.100 1.620 1.800 16,987 -0.12(-6.27%)
Jun 26, 2023 1.910 1.990 1.860 1.921 31,084 -0.03(-1.51%)
Jun 23, 2023 2.000 2.000 1.780 1.950 14,860 +0.03(+1.56%)
Jun 22, 2023 1.940 1.980 1.920 1.920 17,832 -0.08(-4.00%)
Jun 21, 2023 1.982 2.190 1.880 2.000 28,732 +0.13(+6.95%)
Jun 20, 2023 1.870 2.000 1.850 1.870 4,670 -0.02(-1.06%)
Jun 16, 2023 1.940 2.030 1.805 1.890 23,206 -0.01(-0.53%)
Jun 15, 2023 1.980 1.995 1.840 1.900 21,593 -0.03(-1.80%)
Jun 14, 2023 1.900 2.150 1.900 1.935 42,899 +0.08(+4.59%)
Jun 13, 2023 1.830 2.100 1.720 1.850 66,138 +0.00(+0.00%)
Jun 12, 2023 1.640 2.220 1.620 1.850 298,138 +0.22(+13.50%)
Jun 09, 2023 1.740 1.780 1.630 1.630 9,700 -0.14(-7.91%)
Jun 08, 2023 1.630 1.790 1.630 1.770 12,480 +0.17(+10.62%)
Jun 07, 2023 1.670 1.671 1.600 1.600 1,588 -0.02(-1.23%)
Jun 06, 2023 1.680 1.680 1.583 1.620 10,595 +0.01(+0.62%)
Jun 05, 2023 1.650 1.690 1.587 1.610 4,843 -0.13(-7.47%)
Jun 02, 2023 1.640 1.740 1.630 1.740 7,524 +0.00(+0.00%)
Jun 01, 2023 1.650 1.740 1.650 1.740 1,593 +0.07(+4.19%)
May 31, 2023 1.740 1.790 1.600 1.670 10,038 -0.07(-4.02%)
May 30, 2023 1.780 1.780 1.740 1.740 4,726 -0.06(-3.33%)
May 26, 2023 1.790 1.820 1.650 1.800 20,322 +0.02(+1.12%)
May 25, 2023 1.750 1.880 1.750 1.780 16,274 +0.03(+1.66%)
May 24, 2023 1.720 1.794 1.720 1.751 10,576 +0.04(+2.39%)
May 23, 2023 1.840 1.880 1.710 1.710 10,796 -0.06(-3.39%)
May 22, 2023 1.750 1.861 1.750 1.770 16,290 +0.02(+1.14%)
May 19, 2023 1.830 1.840 1.710 1.750 12,728 -0.05(-2.78%)
May 18, 2023 1.700 1.800 1.630 1.800 17,736 +0.04(+2.27%)
May 17, 2023 1.850 1.850 1.700 1.760 4,716 -0.02(-1.12%)
May 16, 2023 1.750 1.860 1.730 1.780 6,967 -0.02(-1.39%)
May 15, 2023 1.765 1.970 1.700 1.805 79,727 +0.06(+3.74%)
May 12, 2023 1.710 1.789 1.620 1.740 17,804 -0.05(-2.79%)
May 11, 2023 1.840 1.960 1.700 1.790 24,874 -0.08(-4.28%)
May 10, 2023 1.800 2.150 1.530 1.870 220,546 -0.02(-1.05%)
May 09, 2023 2.000 2.060 1.780 1.890 46,550 -0.17(-8.26%)
May 08, 2023 2.050 2.400 1.900 2.060 262,616 -0.55(-21.07%)
May 05, 2023 2.650 2.950 2.240 2.610 558,555 -0.14(-5.09%)
May 04, 2023 2.160 3.250 1.980 2.750 3,322,186 +0.61(+28.50%)
May 03, 2023 1.910 2.420 1.700 2.140 1,460,117 +0.44(+25.88%)
May 02, 2023 1.990 2.249 1.620 1.700 76,926 -0.12(-6.59%)
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.