Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdjm Ltd (NQ: MDJH )

1.315 -0.025 (-1.87%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 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 (%)
Aug 31, 2020 4.380 4.590 4.180 4.300 9,691 +0.00(+0.00%)
Aug 28, 2020 4.210 4.830 4.020 4.300 51,500 +0.16(+3.96%)
Aug 27, 2020 3.690 4.330 3.690 4.136 36,457 +0.45(+12.09%)
Aug 26, 2020 3.380 3.690 3.380 3.690 644 -0.06(-1.60%)
Aug 25, 2020 3.570 3.750 3.440 3.750 8,013 +0.18(+4.91%)
Aug 24, 2020 3.660 3.660 3.340 3.574 4,358 -0.16(-4.17%)
Aug 21, 2020 3.480 3.890 3.480 3.730 7,400 -0.06(-1.58%)
Aug 20, 2020 4.110 4.160 3.770 3.790 5,780 -0.29(-7.11%)
Aug 19, 2020 3.710 4.160 3.630 4.080 16,410 +0.39(+10.59%)
Aug 18, 2020 3.840 3.840 3.650 3.689 4,199 -0.26(-6.60%)
Aug 17, 2020 3.430 4.390 3.320 3.950 67,513 +0.52(+15.16%)
Aug 14, 2020 3.504 3.650 3.283 3.430 9,500 -0.04(-1.15%)
Aug 13, 2020 3.240 3.480 3.240 3.470 6,997 +0.13(+3.89%)
Aug 12, 2020 3.230 3.340 3.200 3.340 897 +0.16(+5.03%)
Aug 11, 2020 3.480 3.480 3.150 3.180 6,196 -0.21(-6.33%)
Aug 10, 2020 3.080 3.670 3.049 3.395 51,969 +0.31(+9.95%)
Aug 07, 2020 3.170 3.550 2.930 3.088 64,000 -0.16(-4.99%)
Aug 06, 2020 3.400 3.400 2.764 3.250 43,541 +0.13(+4.17%)
Aug 05, 2020 3.040 4.540 2.980 3.120 181,232 +0.05(+1.63%)
Aug 04, 2020 3.070 3.070 3.070 125 +0.00(+0.00%)
Aug 03, 2020 2.980 3.120 2.980 3.070 3,527 +0.19(+6.60%)
Jul 31, 2020 2.980 3.200 2.880 2.880 9,900 -0.11(-3.68%)
Jul 30, 2020 2.990 2.990 2.990 2.990 950 -0.03(-0.99%)
Jul 29, 2020 3.150 3.150 2.880 3.020 1,356 -0.07(-2.27%)
Jul 28, 2020 2.950 3.100 2.920 3.090 2,985 -0.10(-3.13%)
Jul 27, 2020 3.190 3.190 3.190 3.190 137 +0.12(+3.87%)
Jul 24, 2020 2.942 3.100 2.942 3.071 1,300 +0.02(+0.69%)
Jul 23, 2020 3.050 3.050 3.050 3.050 117 +0.07(+2.27%)
Jul 22, 2020 3.070 3.070 2.982 2.982 1,038 -0.23(-7.09%)
Jul 21, 2020 3.050 3.240 3.050 3.210 2,218 -0.04(-1.23%)
Jul 20, 2020 3.250 3.250 3.250 3.250 158 +0.15(+4.84%)
Jul 17, 2020 3.250 3.250 2.800 3.100 3,300 -0.15(-4.62%)
Jul 16, 2020 3.250 3.250 3.250 87 +0.00(+0.00%)
Jul 15, 2020 3.250 3.250 3.250 60 +0.00(+0.00%)
Jul 14, 2020 3.250 3.250 3.220 3.250 564 +0.01(+0.31%)
Jul 13, 2020 2.980 3.240 2.970 3.240 8,546 +0.15(+4.85%)
Jul 10, 2020 2.800 3.139 2.800 3.090 1,800 +0.11(+3.69%)
Jul 09, 2020 2.840 2.990 2.840 2.980 1,225 -0.17(-5.40%)
Jul 08, 2020 2.940 3.150 2.940 3.150 617 +0.02(+0.64%)
Jul 07, 2020 3.150 3.220 2.690 3.130 8,870 +0.05(+1.78%)
Jul 06, 2020 3.150 3.150 2.900 3.075 1,962 +0.11(+3.55%)
Jul 02, 2020 2.770 3.100 2.710 2.970 17,300 +0.17(+6.07%)
Jul 01, 2020 2.840 2.840 2.610 2.800 2,872 +0.08(+2.94%)
Jun 30, 2020 2.819 2.819 2.700 2.720 3,438 +0.04(+1.30%)
Jun 29, 2020 2.880 2.880 2.650 2.685 10,853 -0.21(-7.41%)
Jun 26, 2020 2.710 2.940 2.710 2.900 13,200 +0.20(+7.41%)
Jun 25, 2020 2.900 2.989 2.700 2.700 3,349 -0.01(-0.37%)
Jun 24, 2020 3.060 3.060 2.680 2.710 7,964 +0.06(+2.26%)
Jun 23, 2020 2.700 2.780 2.650 2.650 10,627 +0.00(+0.00%)
Jun 22, 2020 2.930 2.990 2.650 2.650 13,275 -0.07(-2.57%)
Jun 19, 2020 2.923 2.923 2.700 2.720 14,100 -0.13(-4.56%)
Jun 18, 2020 3.140 3.400 2.800 2.850 35,647 -0.15(-5.00%)
Jun 17, 2020 3.300 3.430 3.000 3.000 12,161 -0.34(-10.18%)
Jun 16, 2020 3.500 3.500 3.090 3.340 37,004 -0.16(-4.57%)
Jun 15, 2020 3.020 4.410 2.700 3.500 142,197 +0.80(+29.63%)
Jun 12, 2020 3.020 3.500 2.600 2.700 94,200 +0.11(+4.25%)
Jun 11, 2020 2.400 2.650 2.400 2.590 17,867 -0.07(-2.63%)
Jun 10, 2020 2.820 4.100 2.100 2.660 165,598 -0.19(-6.67%)
Jun 09, 2020 2.850 2.850 2.850 2.850 575 -0.02(-0.70%)
Jun 08, 2020 2.870 2.870 2.870 17 +0.00(+0.00%)
Jun 05, 2020 2.870 2.870 2.870 71 +0.00(+0.00%)
Jun 04, 2020 2.725 2.940 2.630 2.870 894 +0.17(+6.30%)
Jun 03, 2020 2.700 2.700 2.700 2.700 540 +0.00(+0.00%)
Jun 02, 2020 2.878 2.878 2.700 2.700 2,914 +0.00(+0.00%)
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.