Skip to main content

Medical Marijuana I (OP: MJNA )

0.0026 -0.0002 (-7.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 0.1500 0.1560 0.1500 0.1511 2,954,819 -0.00(-1.82%)
May 30, 2013 0.1575 0.1600 0.1510 0.1539 3,589,209 -0.00(-0.71%)
May 29, 2013 0.1500 0.1580 0.1500 0.1550 3,386,282 +0.00(+2.99%)
May 28, 2013 0.1562 0.1600 0.1464 0.1505 5,620,674 -0.00(-0.53%)
May 24, 2013 0.1600 0.1620 0.1488 0.1513 5,536,552 -0.00(-1.43%)
May 23, 2013 0.1600 0.1665 0.1530 0.1535 10,059,205 -0.01(-4.06%)
May 22, 2013 0.1633 0.1633 0.1500 0.1600 4,475,865 +0.00(+0.63%)
May 21, 2013 0.1523 0.1700 0.1450 0.1590 8,995,680 +0.01(+4.61%)
May 20, 2013 0.1605 0.1610 0.1500 0.1520 11,161,175 -0.01(-6.17%)
May 17, 2013 0.1720 0.1720 0.1600 0.1620 5,890,690 -0.01(-6.03%)
May 16, 2013 0.1941 0.1955 0.1650 0.1724 10,922,475 -0.02(-10.21%)
May 15, 2013 0.1822 0.1955 0.1822 0.1920 5,340,127 +0.02(+12.28%)
May 13, 2013 0.1650 0.1730 0.1600 0.1710 2,123,164 +0.00(+0.59%)
May 10, 2013 0.1530 0.1800 0.1520 0.1700 5,731,146 +0.02(+11.11%)
May 09, 2013 0.1550 0.1600 0.1501 0.1530 4,483,284 -0.01(-5.67%)
May 08, 2013 0.1610 0.1700 0.1510 0.1622 5,710,545 -0.00(-2.87%)
May 07, 2013 0.1800 0.1800 0.1560 0.1670 4,558,560 -0.01(-6.70%)
May 06, 2013 0.1845 0.1850 0.1754 0.1790 4,020,471 -0.00(-1.10%)
May 03, 2013 0.1875 0.1920 0.1780 0.1810 3,569,983 -0.01(-5.73%)
May 02, 2013 0.1952 0.1955 0.1700 0.1920 7,418,392 -0.00(-1.79%)
May 01, 2013 0.1898 0.2265 0.1897 0.1955 17,323,260 +0.01(+3.99%)
Apr 30, 2013 0.1250 0.1880 0.1250 0.1880 20,790,848 +0.06(+51.86%)
Apr 29, 2013 0.1650 0.1680 0.1200 0.1238 33,080,980 -0.05(-28.02%)
Apr 26, 2013 0.1777 0.1800 0.1700 0.1720 9,449,772 -0.01(-3.91%)
Apr 25, 2013 0.1900 0.1950 0.1710 0.1790 18,316,992 -0.03(-13.94%)
Apr 24, 2013 0.2260 0.2265 0.1851 0.2080 17,648,148 -0.02(-8.17%)
Apr 23, 2013 0.2350 0.2450 0.2240 0.2265 4,914,852 -0.02(-7.17%)
Apr 22, 2013 0.2425 0.2500 0.2350 0.2440 2,303,641 -0.00(-1.41%)
Apr 19, 2013 0.2504 0.2510 0.2300 0.2475 3,906,431 -0.00(-1.16%)
Apr 18, 2013 0.2435 0.2580 0.2435 0.2504 1,992,770 +0.00(+2.00%)
Apr 17, 2013 0.2500 0.2600 0.2440 0.2455 3,236,554 -0.00(-1.80%)
Apr 16, 2013 0.2451 0.2550 0.2400 0.2500 4,745,919 +0.01(+2.46%)
Apr 15, 2013 0.2600 0.2600 0.2200 0.2440 8,157,644 -0.02(-6.15%)
Apr 12, 2013 0.2660 0.2704 0.2470 0.2600 6,647,520 -0.01(-1.89%)
Apr 11, 2013 0.2300 0.2700 0.2300 0.2650 9,944,824 +0.04(+15.22%)
Apr 10, 2013 0.2450 0.2500 0.2100 0.2300 14,369,636 -0.02(-7.26%)
Apr 09, 2013 0.2520 0.2580 0.2400 0.2480 5,853,209 -0.00(-0.80%)
Apr 08, 2013 0.2626 0.2645 0.2500 0.2500 5,861,475 -0.01(-5.45%)
Apr 05, 2013 0.2700 0.2705 0.2597 0.2644 6,994,476 -0.01(-2.15%)
Apr 04, 2013 0.2625 0.2705 0.2610 0.2702 5,528,518 +0.01(+2.93%)
Apr 03, 2013 0.2685 0.2685 0.2500 0.2625 2,757,674 -0.01(-1.87%)
Apr 02, 2013 0.2530 0.2700 0.2510 0.2675 4,571,080 +0.01(+5.11%)
Apr 01, 2013 0.2505 0.2545 0.2500 0.2545 4,883,475 +0.00(+1.60%)
Mar 28, 2013 0.2590 0.2600 0.2500 0.2505 3,635,444 -0.01(-1.96%)
Mar 27, 2013 0.2550 0.2700 0.2505 0.2555 4,354,923 -0.00(-1.35%)
Mar 26, 2013 0.2700 0.2710 0.2500 0.2590 13,314,863 -0.01(-4.07%)
Mar 25, 2013 0.2810 0.2830 0.2680 0.2700 10,956,517 -0.01(-2.91%)
Mar 22, 2013 0.3010 0.3010 0.2775 0.2781 11,192,434 -0.02(-7.33%)
Mar 21, 2013 0.3010 0.3500 0.2960 0.3001 4,227,225 +0.00(+1.39%)
Mar 20, 2013 0.2750 0.3050 0.2750 0.2960 7,291,861 +0.02(+8.15%)
Mar 19, 2013 0.2810 0.2900 0.2720 0.2737 4,494,731 -0.01(-3.96%)
Mar 18, 2013 0.2989 0.3000 0.2800 0.2850 6,556,031 -0.01(-4.65%)
Mar 15, 2013 0.3001 0.3155 0.2900 0.2989 4,612,628 -0.00(-1.35%)
Mar 14, 2013 0.3130 0.3150 0.3001 0.3030 4,141,767 -0.01(-2.26%)
Mar 13, 2013 0.3150 0.3180 0.3080 0.3100 4,382,016 +0.00(+0.32%)
Mar 12, 2013 0.2998 0.3100 0.2850 0.3090 6,906,966 +0.02(+5.10%)
Mar 11, 2013 0.2900 0.3000 0.2830 0.2940 4,982,589 +0.01(+3.89%)
Mar 08, 2013 0.2900 0.2998 0.2700 0.2830 8,914,401 +0.00(+0.28%)
Mar 07, 2013 0.2810 0.3200 0.2801 0.2822 7,097,977 +0.00(+0.79%)
Mar 06, 2013 0.2990 0.3000 0.2800 0.2800 6,710,091 -0.02(-6.91%)
Mar 05, 2013 0.3050 0.3100 0.2860 0.3008 7,538,882 -0.01(-2.34%)
Mar 04, 2013 0.3050 0.3100 0.2800 0.3080 7,239,887 -0.01(-2.22%)
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.