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

Medical Marijuana I (OP: MJNA )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2012 0.0495 0.0495 0.0400 0.0400 5,091,831 -0.01(-15.07%)
May 30, 2012 0.0540 0.0550 0.0471 0.0471 19,150,236 -0.01(-12.78%)
May 29, 2012 0.0590 0.0620 0.0520 0.0540 2,346,316 -0.00(-5.26%)
May 25, 2012 0.0610 0.0610 0.0550 0.0570 2,143,348 -0.00(-6.56%)
May 24, 2012 0.0630 0.0650 0.0600 0.0610 3,935,456 +0.00(+1.67%)
May 23, 2012 0.0592 0.0640 0.0590 0.0600 2,816,546 +0.00(+1.87%)
May 22, 2012 0.0550 0.0595 0.0510 0.0589 2,809,964 +0.00(+9.28%)
May 21, 2012 0.0500 0.0540 0.0470 0.0539 1,927,315 +0.00(+10.00%)
May 18, 2012 0.0500 0.0510 0.0460 0.0490 1,986,697 +0.00(+2.08%)
May 17, 2012 0.0570 0.0570 0.0470 0.0480 2,585,489 -0.01(-11.11%)
May 16, 2012 0.0535 0.0600 0.0500 0.0540 6,550,683 +0.01(+20.81%)
May 15, 2012 0.0400 0.0470 0.0380 0.0447 3,514,302 +0.01(+19.20%)
May 14, 2012 0.0410 0.0410 0.0375 0.0375 943,099 -0.01(-12.79%)
May 11, 2012 0.0386 0.0430 0.0360 0.0430 1,508,904 +0.00(+13.16%)
May 10, 2012 0.0390 0.0420 0.0380 0.0380 747,219 -0.00(-4.76%)
May 09, 2012 0.0420 0.0420 0.0381 0.0399 1,010,157 +0.00(+0.50%)
May 08, 2012 0.0390 0.0410 0.0360 0.0397 1,413,675 +0.00(+7.30%)
May 07, 2012 0.0350 0.0400 0.0350 0.0370 962,255 +0.00(+1.93%)
May 04, 2012 0.0400 0.0400 0.0350 0.0363 1,010,538 -0.00(-4.47%)
May 03, 2012 0.0365 0.0380 0.0340 0.0380 1,301,302 +0.00(+4.11%)
May 02, 2012 0.0400 0.0400 0.0330 0.0365 1,706,436 +0.00(+7.35%)
May 01, 2012 0.0350 0.0380 0.0336 0.0340 3,474,241 -0.00(-2.86%)
Apr 30, 2012 0.0479 0.0479 0.0321 0.0350 5,542,049 -0.01(-16.67%)
Apr 27, 2012 0.0479 0.0479 0.0385 0.0420 4,814,729 -0.01(-12.32%)
Apr 26, 2012 0.0490 0.0500 0.0450 0.0479 1,789,345 -0.00(-4.20%)
Apr 25, 2012 0.0515 0.0515 0.0460 0.0500 1,337,181 +0.00(+1.01%)
Apr 24, 2012 0.0485 0.0520 0.0485 0.0495 1,592,931 +0.00(+1.02%)
Apr 23, 2012 0.0530 0.0530 0.0480 0.0490 1,624,974 -0.00(-4.85%)
Apr 20, 2012 0.0530 0.0569 0.0500 0.0515 1,279,389 +0.00(+0.00%)
Apr 19, 2012 0.0565 0.0590 0.0515 0.0515 2,222,359 -0.00(-8.36%)
Apr 18, 2012 0.0545 0.0570 0.0530 0.0562 642,941 +0.00(+4.07%)
Apr 17, 2012 0.0570 0.0590 0.0540 0.0540 3,021,352 -0.00(-5.76%)
Apr 16, 2012 0.0590 0.0590 0.0550 0.0573 746,821 +0.00(+6.11%)
Apr 13, 2012 0.0560 0.0575 0.0530 0.0540 1,327,854 +0.00(+0.93%)
Apr 12, 2012 0.0559 0.0560 0.0510 0.0535 1,438,714 -0.00(-2.55%)
Apr 11, 2012 0.0520 0.0550 0.0480 0.0549 906,232 +0.00(+9.80%)
Apr 10, 2012 0.0539 0.0560 0.0460 0.0500 1,724,950 -0.00(-7.24%)
Apr 09, 2012 0.0550 0.0590 0.0500 0.0539 2,160,728 -0.00(-5.44%)
Apr 05, 2012 0.0610 0.0610 0.0550 0.0570 1,521,031 -0.00(-1.72%)
Apr 04, 2012 0.0501 0.0580 0.0501 0.0580 2,018,496 +0.01(+13.73%)
Apr 03, 2012 0.0550 0.0550 0.0510 0.0510 1,851,628 -0.00(-5.56%)
Apr 02, 2012 0.0575 0.0580 0.0537 0.0540 1,946,071 -0.00(-5.26%)
Mar 30, 2012 0.0540 0.0580 0.0510 0.0570 2,420,161 +0.00(+3.64%)
Mar 29, 2012 0.0580 0.0580 0.0550 0.0550 749,062 +0.00(+0.00%)
Mar 28, 2012 0.0580 0.0580 0.0530 0.0550 622,119 -0.00(-3.51%)
Mar 27, 2012 0.0570 0.0660 0.0540 0.0570 1,059,956 +0.00(+0.00%)
Mar 26, 2012 0.0580 0.0590 0.0530 0.0570 745,593 +0.00(+1.79%)
Mar 23, 2012 0.0595 0.0595 0.0550 0.0560 1,237,845 -0.00(-3.45%)
Mar 22, 2012 0.0500 0.0580 0.0500 0.0580 3,200,272 +0.01(+18.37%)
Mar 21, 2012 0.0468 0.0500 0.0467 0.0490 1,002,715 +0.00(+2.08%)
Mar 20, 2012 0.0500 0.0510 0.0455 0.0480 1,855,066 -0.00(-4.00%)
Mar 19, 2012 0.0580 0.0580 0.0461 0.0500 1,790,621 -0.00(-7.41%)
Mar 16, 2012 0.0580 0.0595 0.0500 0.0540 1,440,301 -0.00(-5.10%)
Mar 15, 2012 0.0516 0.0600 0.0516 0.0569 1,815,909 +0.01(+10.27%)
Mar 14, 2012 0.0500 0.0520 0.0470 0.0516 1,386,029 +0.00(+9.79%)
Mar 13, 2012 0.0580 0.0590 0.0430 0.0470 7,000,441 -0.01(-21.67%)
Mar 12, 2012 0.0660 0.0660 0.0590 0.0600 1,585,668 -0.01(-7.69%)
Mar 09, 2012 0.0690 0.0690 0.0590 0.0650 3,086,606 +0.00(+0.00%)
Mar 08, 2012 0.0685 0.0685 0.0600 0.0650 3,536,322 -0.00(-5.11%)
Mar 07, 2012 0.0750 0.0760 0.0610 0.0685 4,996,858 -0.00(-6.16%)
Mar 06, 2012 0.0710 0.0750 0.0700 0.0730 4,857,876 +0.00(+7.35%)
Mar 05, 2012 0.0670 0.0722 0.0650 0.0680 4,308,223 +0.01(+7.94%)
Mar 02, 2012 0.0580 0.0720 0.0500 0.0630 8,173,260 +0.01(+11.11%)
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.