Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mj Holdings Inc
(OP:
MJNE
)
0.0080
UNCHANGED
Streaming Delayed Price
Updated: 12:37 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.0085
0.0085
0.0085
0.0085
6,740
-0.00(-5.56%)
May 30, 2024
0.0085
0.0090
0.0085
0.0090
33,077
+0.00(+12.50%)
May 29, 2024
0.0085
0.0089
0.0080
0.0080
104,241
-0.00(-1.23%)
May 28, 2024
0.0085
0.0087
0.0080
0.0081
35,350
+0.00(+1.25%)
May 24, 2024
0.0070
0.0080
0.0070
0.0080
147,465
+0.00(+33.33%)
May 22, 2024
0.0060
0
-0.00(-4.76%)
May 21, 2024
0.0066
0.0066
0.0063
0.0063
5,330
+0.00(+16.67%)
May 20, 2024
0.0054
0.0054
0.0054
0.0054
310
+0.00(+1.89%)
May 17, 2024
0.0053
0.0053
0.0053
0.0053
2,446
+0.00(+0.00%)
May 16, 2024
0.0053
0.0053
0.0053
0.0053
1,000
-0.00(-24.29%)
May 15, 2024
0.0053
0.0070
0.0053
0.0070
57,800
+0.00(+12.90%)
May 14, 2024
0.0065
0.0065
0.0053
0.0062
16,200
+0.00(+16.98%)
May 13, 2024
0.0053
0.0053
0.0053
0.0053
2,000
-0.00(-14.52%)
May 10, 2024
0.0062
0.0070
0.0062
0.0062
5,118
-0.00(-12.68%)
May 09, 2024
0.0065
0.0077
0.0065
0.0071
102,653
+0.00(+24.56%)
May 08, 2024
0.0057
0.0065
0.0057
0.0057
212,415
+0.00(+0.00%)
May 07, 2024
0.0056
0.0057
0.0056
0.0057
26,000
+0.00(+1.79%)
May 06, 2024
0.0056
0.0056
0.0056
0.0056
3,000
+0.00(+24.44%)
May 02, 2024
0.0045
1
+0.00(+0.00%)
May 01, 2024
0.0045
0.0064
0.0040
0.0045
91,146
+0.00(+7.14%)
Apr 30, 2024
0.0047
0.0047
0.0040
0.0042
88,839
-0.00(-8.70%)
Apr 29, 2024
0.0071
0.0071
0.0046
0.0046
35,380
-0.00(-36.11%)
Apr 26, 2024
0.0056
0.0072
0.0046
0.0072
51,000
-0.00(-10.00%)
Apr 25, 2024
0.0080
0.0080
0.0042
0.0080
26,000
+0.00(+2.56%)
Apr 24, 2024
0.0078
0.0078
0.0078
0.0078
25,000
+0.00(+21.87%)
Apr 23, 2024
0.0042
0.0065
0.0042
0.0064
22,115
-0.00(-3.03%)
Apr 22, 2024
0.0042
0.0066
0.0042
0.0066
31,000
+0.00(+0.00%)
Apr 19, 2024
0.0063
0.0066
0.0055
0.0066
1,200
+0.00(+20.00%)
Apr 18, 2024
0.0047
0.0055
0.0041
0.0055
266,300
+0.00(+27.91%)
Apr 17, 2024
0.0053
0.0056
0.0043
0.0043
160,000
+0.00(+0.00%)
Apr 15, 2024
0.0043
60
-0.00(-41.10%)
Apr 12, 2024
0.0059
0.0073
0.0051
0.0073
137,373
+0.00(+23.73%)
Apr 11, 2024
0.0058
0.0059
0.0057
0.0059
42,917
+0.00(+0.00%)
Apr 10, 2024
0.0059
0.0059
0.0059
0.0059
40,700
+0.00(+5.36%)
Apr 09, 2024
0.0056
0.0056
0.0056
0.0056
12,000
-0.00(-1.75%)
Apr 08, 2024
0.0051
0.0057
0.0051
0.0057
4,800
+0.00(+0.00%)
Apr 05, 2024
0.0057
0.0057
0.0057
0.0057
40,947
+0.00(+0.00%)
Apr 04, 2024
0.0056
0.0057
0.0056
0.0057
63,095
+0.00(+0.00%)
Apr 03, 2024
0.0040
0.0057
0.0040
0.0057
149,095
+0.00(+21.28%)
Apr 02, 2024
0.0047
0.0047
0.0047
0.0047
100
+0.00(+2.17%)
Apr 01, 2024
0.0052
0.0054
0.0046
0.0046
2,108,091
-0.00(-16.36%)
Mar 28, 2024
0.0052
0.0055
0.0052
0.0055
7,100
-0.00(-3.51%)
Mar 27, 2024
0.0050
0.0057
0.0050
0.0057
944,119
+0.00(+14.00%)
Mar 26, 2024
0.0050
0.0055
0.0050
0.0050
122,030
-0.00(-9.09%)
Mar 25, 2024
0.0059
0.0059
0.0038
0.0055
404,000
-0.00(-6.78%)
Mar 22, 2024
0.0046
0.0059
0.0046
0.0059
1,120
+0.00(+9.26%)
Mar 21, 2024
0.0053
0.0059
0.0046
0.0054
18,254
+0.00(+1.89%)
Mar 20, 2024
0.0059
0.0060
0.0053
0.0053
328,059
+0.00(+0.00%)
Mar 19, 2024
0.0062
0.0129
0.0050
0.0053
3,815,753
-0.01(-58.91%)
Mar 18, 2024
0.0101
0.0130
0.0086
0.0129
123,179
+0.00(+29.00%)
Mar 13, 2024
0.0100
0
-0.01(-39.02%)
Mar 12, 2024
0.0182
0.0183
0.0138
0.0164
7,200
+0.00(+1.86%)
Mar 11, 2024
0.0183
0.0183
0.0161
0.0161
8,000
+0.00(+16.67%)
Mar 08, 2024
0.0138
0.0138
0.0138
0.0138
3,526
-0.00(-8.00%)
Mar 07, 2024
0.0161
0.0161
0.0138
0.0150
2,800
-0.00(-8.54%)
Mar 05, 2024
0.0164
75
+0.00(+0.00%)
Mar 04, 2024
0.0166
0.0166
0.0164
0.0164
1,970
+0.00(+0.00%)
Mar 01, 2024
0.0138
0.0164
0.0138
0.0164
2,200
+0.00(+2.50%)
Feb 29, 2024
0.0160
0.0160
0.0159
0.0160
44,500
+0.00(+0.00%)
Feb 28, 2024
0.0139
0.0160
0.0138
0.0160
820,849
+0.00(+6.67%)
Feb 27, 2024
0.0180
0.0200
0.0131
0.0150
510,029
-0.01(-26.47%)
Feb 23, 2024
0.0204
59
+0.00(+1.49%)
Feb 22, 2024
0.0198
0.0204
0.0188
0.0201
29,800
+0.00(+0.50%)
Feb 20, 2024
0.0200
100
+0.00(+0.00%)
Feb 16, 2024
0.0192
0.0220
0.0188
0.0200
18,178
-0.00(-8.68%)
Feb 15, 2024
0.0180
0.0219
0.0180
0.0219
6,500
+0.00(+17.11%)
Feb 13, 2024
0.0187
0
+0.00(+3.89%)
Feb 12, 2024
0.0182
0.0183
0.0180
0.0180
22,750
-0.00(-3.74%)
Feb 09, 2024
0.0176
0.0198
0.0175
0.0187
76,999
+0.00(+16.15%)
Feb 08, 2024
0.0161
0.0161
0.0161
0.0161
1,005
+0.00(+0.00%)
Feb 07, 2024
0.0161
0.0165
0.0161
0.0161
88,762
+0.00(+0.00%)
Feb 05, 2024
0.0161
0
+0.00(+0.00%)
Feb 02, 2024
0.0161
0.0161
0.0161
0.0161
300
-0.00(-15.26%)
Feb 01, 2024
0.0190
0.0190
0.0190
0.0190
13,700
+0.00(+5.56%)
Jan 31, 2024
0.0176
0.0190
0.0176
0.0180
8,000
-0.00(-2.70%)
Jan 30, 2024
0.0185
0.0185
0.0185
0.0185
1,000
+0.00(+14.91%)
Jan 29, 2024
0.0161
0.0161
0.0161
0.0161
2,550
+0.00(+0.00%)
Jan 26, 2024
0.0152
0.0161
0.0152
0.0161
360
-0.00(-11.05%)
Jan 25, 2024
0.0198
0.0198
0.0152
0.0181
21,600
-0.00(-7.18%)
Jan 24, 2024
0.0152
0.0195
0.0152
0.0195
3,138
+0.00(+10.80%)
Jan 23, 2024
0.0185
0.0199
0.0166
0.0176
11,170
+0.00(+6.02%)
Jan 22, 2024
0.0200
0.0200
0.0166
0.0166
3,000
-0.00(-11.23%)
Jan 18, 2024
0.0187
15
+0.00(+6.86%)
Jan 17, 2024
0.0175
0.0200
0.0175
0.0175
775
-0.00(-12.50%)
Jan 16, 2024
0.0191
0.0200
0.0191
0.0200
3,000
+0.00(+14.29%)
Jan 12, 2024
0.0175
0.0175
0.0175
0.0175
9,000
-0.00(-4.37%)
Jan 11, 2024
0.0200
0.0200
0.0183
0.0183
1,662
+0.00(+4.57%)
Jan 10, 2024
0.0175
0.0175
0.0175
0.0175
100
+0.00(+0.00%)
Jan 09, 2024
0.0185
0.0185
0.0175
0.0175
4,684
+0.00(+16.67%)
Jan 08, 2024
0.0173
0.0173
0.0145
0.0150
12,583
-0.00(-19.79%)
Jan 05, 2024
0.0132
0.0187
0.0132
0.0187
4,000
+0.00(+3.89%)
Jan 04, 2024
0.0187
0.0187
0.0180
0.0180
18,600
-0.00(-0.55%)
Jan 03, 2024
0.0190
0.0193
0.0181
0.0181
37,000
-0.00(-2.16%)
Jan 02, 2024
0.0131
0.0190
0.0131
0.0185
35,496
+0.00(+20.13%)
Dec 29, 2023
0.0141
0.0169
0.0141
0.0154
59,255
-0.00(-19.37%)
Dec 28, 2023
0.0192
0.0193
0.0191
0.0191
176,394
+0.00(+1.60%)
Dec 27, 2023
0.0140
0.0188
0.0140
0.0188
16,940
+0.00(+12.57%)
Dec 26, 2023
0.0140
0.0193
0.0140
0.0167
22,651
+0.00(+7.74%)
Dec 22, 2023
0.0133
0.0155
0.0133
0.0155
1,236
+0.00(+14.81%)
Dec 21, 2023
0.0194
0.0194
0.0135
0.0135
61,364
-0.01(-30.41%)
Dec 20, 2023
0.0194
0.0194
0.0194
0.0194
2,515
+0.01(+46.97%)
Dec 19, 2023
0.0132
0.0132
0.0132
0.0132
600
-0.01(-30.16%)
Dec 18, 2023
0.0132
0.0192
0.0132
0.0189
62,807
+0.00(+35.00%)
Dec 15, 2023
0.0140
0.0185
0.0140
0.0140
60,929
-0.00(-14.11%)
Dec 12, 2023
0.0163
90
-0.00(-15.98%)
Dec 11, 2023
0.0162
0.0194
0.0150
0.0194
68,630
+0.00(+3.74%)
Dec 08, 2023
0.0168
0.0187
0.0140
0.0187
9,465
+0.00(+24.67%)
Dec 07, 2023
0.0150
0.0150
0.0150
0.0150
22,170
-0.00(-11.76%)
Dec 05, 2023
0.0170
20
-0.00(-5.03%)
Dec 04, 2023
0.0150
0.0179
0.0150
0.0179
18,101
+0.00(+1.13%)
Nov 30, 2023
0.0177
0
-0.00(-0.56%)
Nov 29, 2023
0.0178
0.0178
0.0178
0.0178
16,787
+0.00(+4.71%)
Nov 28, 2023
0.0170
0.0170
0.0170
0.0170
6,000
+0.00(+0.00%)
Nov 27, 2023
0.0170
0.0198
0.0170
0.0170
6,977
+0.00(+0.00%)
Nov 22, 2023
0.0170
0
-0.00(-1.73%)
Nov 21, 2023
0.0173
0.0198
0.0173
0.0173
11,100
-0.00(-5.46%)
Nov 20, 2023
0.0180
0.0188
0.0168
0.0183
12,201
+0.00(+2.23%)
Nov 16, 2023
0.0179
0
-0.00(-9.60%)
Nov 15, 2023
0.0198
0.0198
0.0198
0.0198
1,800
+0.00(+17.86%)
Nov 13, 2023
0.0168
30
-0.00(-9.19%)
Nov 10, 2023
0.0185
0.0185
0.0185
0.0185
10,000
-0.00(-3.65%)
Nov 09, 2023
0.0192
0.0192
0.0185
0.0192
3,900
+0.00(+3.78%)
Nov 08, 2023
0.0185
0.0185
0.0185
0.0185
800
+0.00(+7.56%)
Nov 07, 2023
0.0179
0.0179
0.0172
0.0172
17,500
+0.00(+0.58%)
Nov 06, 2023
0.0171
0.0171
0.0171
0.0171
750
-0.00(-21.56%)
Nov 03, 2023
0.0194
0.0218
0.0170
0.0218
1,250
-0.00(-0.46%)
Nov 02, 2023
0.0176
0.0219
0.0165
0.0219
41,300
+0.00(+0.00%)
Nov 01, 2023
0.0176
0.0219
0.0176
0.0219
11,182
-0.00(-0.45%)
Oct 31, 2023
0.0176
0.0220
0.0176
0.0220
29,270
+0.00(+10.00%)
Oct 30, 2023
0.0200
0.0200
0.0200
0.0200
454
-0.00(-9.09%)
Oct 26, 2023
0.0220
0
+0.00(+25.71%)
Oct 25, 2023
0.0195
0.0229
0.0174
0.0175
12,890
-0.01(-23.58%)
Oct 24, 2023
0.0185
0.0229
0.0170
0.0229
13,867
+0.00(+14.50%)
Oct 23, 2023
0.0200
0.0200
0.0170
0.0200
2,763
+0.00(+21.21%)
Oct 20, 2023
0.0165
0.0180
0.0150
0.0165
72,925
-0.00(-17.50%)
Oct 19, 2023
0.0170
0.0200
0.0170
0.0200
1,560
+0.00(+14.29%)
Oct 17, 2023
0.0175
0
-0.00(-2.78%)
Oct 16, 2023
0.0180
0.0218
0.0180
0.0180
15,387
-0.00(-2.17%)
Oct 13, 2023
0.0184
0.0184
0.0184
0.0184
7,520
+0.00(+0.00%)
Oct 12, 2023
0.0194
0.0255
0.0183
0.0184
15,515
-0.00(-15.21%)
Oct 11, 2023
0.0175
0.0217
0.0175
0.0217
6,800
+0.00(+16.04%)
Oct 10, 2023
0.0187
0.0187
0.0187
0.0187
505
-0.00(-5.56%)
Oct 09, 2023
0.0199
0.0199
0.0198
0.0198
10,100
-0.00(-0.50%)
Oct 06, 2023
0.0199
0.0199
0.0199
0.0199
302
+0.00(+0.51%)
Oct 05, 2023
0.0199
0.0199
0.0175
0.0198
36,185
+0.00(+10.00%)
Oct 04, 2023
0.0187
0.0187
0.0180
0.0180
1,070
+0.00(+0.00%)
Oct 03, 2023
0.0199
0.0199
0.0180
0.0180
12,551
-0.00(-9.55%)
Oct 02, 2023
0.0182
0.0199
0.0180
0.0199
28,000
-0.00(-0.50%)
Sep 29, 2023
0.0230
0.0230
0.0181
0.0200
82,500
-0.00(-4.76%)
Sep 28, 2023
0.0230
0.0230
0.0198
0.0210
80,598
+0.00(+5.00%)
Sep 27, 2023
0.0200
0.0200
0.0200
0.0200
32,499
+0.00(+9.89%)
Sep 26, 2023
0.0175
0.0200
0.0175
0.0182
64,386
+0.00(+4.00%)
Sep 25, 2023
0.0188
0.0230
0.0175
0.0175
32,800
-0.00(-19.72%)
Sep 22, 2023
0.0225
0.0225
0.0170
0.0218
9,649
+0.00(+9.00%)
Sep 21, 2023
0.0167
0.0230
0.0167
0.0200
21,700
-0.00(-18.37%)
Sep 20, 2023
0.0225
0.0245
0.0166
0.0245
37,949
+0.00(+10.36%)
Sep 19, 2023
0.0249
0.0249
0.0222
0.0222
5,950
+0.00(+11.00%)
Sep 18, 2023
0.0249
0.0249
0.0200
0.0200
41,105
-0.00(-19.68%)
Sep 15, 2023
0.0240
0.0249
0.0225
0.0249
20,167
+0.01(+27.04%)
Sep 14, 2023
0.0205
0.0213
0.0196
0.0196
38,650
-0.01(-21.29%)
Sep 13, 2023
0.0250
0.0250
0.0215
0.0249
16,021
+0.00(+4.62%)
Sep 12, 2023
0.0248
0.0248
0.0199
0.0238
65,910
+0.01(+31.49%)
Sep 11, 2023
0.0180
0.0181
0.0180
0.0181
157,295
+0.00(+1.12%)
Sep 08, 2023
0.0199
0.0199
0.0140
0.0179
214,700
-0.00(-10.05%)
Sep 07, 2023
0.0190
0.0199
0.0138
0.0199
58,433
-0.00(-0.50%)
Sep 06, 2023
0.0152
0.0247
0.0152
0.0200
587,808
+0.00(+11.73%)
Sep 05, 2023
0.0160
0.0180
0.0150
0.0179
431,252
+0.00(+19.33%)
Sep 01, 2023
0.0198
0.0198
0.0144
0.0150
247,785
+0.00(+0.00%)
Aug 31, 2023
0.0150
0.0150
0.0150
0.0150
151
+0.00(+0.00%)
Aug 29, 2023
0.0150
0
+0.00(+11.11%)
Aug 28, 2023
0.0145
0.0145
0.0135
0.0135
42,335
-0.00(-7.53%)
Aug 25, 2023
0.0140
0.0154
0.0140
0.0146
105,295
+0.00(+12.31%)
Aug 24, 2023
0.0130
0.0130
0.0130
0.0130
1,000
-0.00(-15.58%)
Aug 23, 2023
0.0150
0.0154
0.0130
0.0154
130,281
+0.00(+0.00%)
Aug 22, 2023
0.0130
0.0154
0.0110
0.0154
114,057
-0.00(-3.14%)
Aug 17, 2023
0.0159
0
-0.00(-0.62%)
Aug 16, 2023
0.0202
0.0202
0.0132
0.0160
170,077
-0.00(-21.95%)
Aug 15, 2023
0.0170
0.0205
0.0170
0.0205
2,715
-0.00(-0.97%)
Aug 14, 2023
0.0155
0.0207
0.0155
0.0207
2,775
+0.00(+8.95%)
Aug 11, 2023
0.0133
0.0200
0.0133
0.0190
48,295
+0.00(+13.77%)
Aug 10, 2023
0.0167
0.0167
0.0133
0.0167
8,700
+0.00(+11.33%)
Aug 09, 2023
0.0150
0.0150
0.0150
0.0150
600
+0.00(+0.00%)
Aug 08, 2023
0.0145
0.0155
0.0140
0.0150
106,551
-0.01(-25.00%)
Aug 07, 2023
0.0170
0.0200
0.0170
0.0200
4,623
+0.00(+0.00%)
Aug 04, 2023
0.0125
0.0203
0.0125
0.0200
110,272
+0.01(+48.15%)
Aug 03, 2023
0.0170
0.0198
0.0135
0.0135
295,000
-0.00(-19.64%)
Aug 02, 2023
0.0168
0.0168
0.0156
0.0168
2,005
+0.00(+16.67%)
Aug 01, 2023
0.0182
0.0235
0.0144
0.0144
15,415
-0.00(-20.88%)
Jul 31, 2023
0.0194
0.0234
0.0158
0.0182
26,515
+0.00(+7.06%)
Jul 28, 2023
0.0178
0.0194
0.0148
0.0170
138,778
-0.00(-8.11%)
Jul 27, 2023
0.0187
0.0187
0.0142
0.0185
108,049
-0.00(-2.63%)
Jul 26, 2023
0.0199
0.0208
0.0190
0.0190
40,995
-0.00(-6.40%)
Jul 24, 2023
0.0203
20
-0.00(-2.87%)
Jul 21, 2023
0.0209
0.0209
0.0209
0.0209
269
-0.00(-1.42%)
Jul 20, 2023
0.0200
0.0212
0.0200
0.0212
48,341
+0.00(+6.00%)
Jul 19, 2023
0.0200
0.0230
0.0190
0.0200
361,662
-0.00(-12.66%)
Jul 18, 2023
0.0210
0.0258
0.0200
0.0229
168,246
+0.00(+9.05%)
Jul 17, 2023
0.0235
0.0249
0.0210
0.0210
14,121
-0.00(-18.92%)
Jul 14, 2023
0.0262
0.0288
0.0223
0.0259
286,528
+0.00(+3.19%)
Jul 13, 2023
0.0241
0.0300
0.0241
0.0251
626,900
+0.00(+11.56%)
Jul 12, 2023
0.0200
0.0248
0.0200
0.0225
262,216
+0.00(+7.14%)
Jul 11, 2023
0.0220
0.0246
0.0210
0.0210
182,275
-0.00(-15.32%)
Jul 10, 2023
0.0163
0.0248
0.0163
0.0248
405,562
+0.01(+50.30%)
Jul 07, 2023
0.0240
0.0240
0.0165
0.0165
397,879
-0.01(-33.73%)
Jul 06, 2023
0.0249
0.0249
0.0249
0.0249
6,374
+0.00(+0.00%)
Jul 05, 2023
0.0172
0.0249
0.0114
0.0249
408,392
+0.01(+55.62%)
Jun 30, 2023
0.0160
0
+0.00(+3.23%)
Jun 29, 2023
0.0110
0.0155
0.0110
0.0155
131,925
+0.00(+23.02%)
Jun 28, 2023
0.0123
0.0126
0.0123
0.0126
295
-0.00(-6.67%)
Jun 27, 2023
0.0149
0.0167
0.0135
0.0135
80,900
+0.00(+2.27%)
Jun 26, 2023
0.0132
0.0132
0.0132
0.0132
100
+0.00(+1.54%)
Jun 23, 2023
0.0139
0.0160
0.0128
0.0130
427,300
-0.00(-6.47%)
Jun 22, 2023
0.0125
0.0139
0.0125
0.0139
2,010
+0.00(+26.36%)
Jun 21, 2023
0.0130
0.0139
0.0110
0.0110
27,300
-0.00(-8.33%)
Jun 20, 2023
0.0090
0.0139
0.0090
0.0120
209,060
+0.00(+33.33%)
Jun 16, 2023
0.0116
0.0168
0.0075
0.0090
1,214,298
-0.01(-45.45%)
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
.