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, 2016 0.0470 0.0490 0.0449 0.0453 11,380,685 -0.00(-1.52%)
May 27, 2016 0.0460 0.0460 0.0460 0 +0.00(+3.37%)
May 26, 2016 0.0467 0.0500 0.0435 0.0445 5,515,991 -0.00(-5.12%)
May 25, 2016 0.0488 0.0489 0.0451 0.0469 3,440,237 -0.00(-3.70%)
May 24, 2016 0.0485 0.0500 0.0480 0.0487 4,949,061 +0.00(+1.25%)
May 23, 2016 0.0490 0.0500 0.0480 0.0481 3,465,538 +0.00(+0.21%)
May 20, 2016 0.0473 0.0473 0.0435 0.0480 3,397,789 -0.00(-1.84%)
May 19, 2016 0.0529 0.0569 0.0480 0.0489 5,271,153 -0.00(-2.00%)
May 18, 2016 0.0530 0.0530 0.0490 0.0499 5,726,791 -0.00(-2.16%)
May 17, 2016 0.0575 0.0575 0.0491 0.0510 6,723,820 -0.00(-3.59%)
May 16, 2016 0.0489 0.0534 0.0480 0.0529 9,598,925 +0.01(+10.44%)
May 13, 2016 0.0470 0.0510 0.0460 0.0479 5,918,376 +0.00(+3.01%)
May 12, 2016 0.0485 0.0595 0.0380 0.0465 5,868,310 +0.00(+0.43%)
May 11, 2016 0.0525 0.0540 0.0450 0.0463 8,874,291 -0.01(-10.96%)
May 10, 2016 0.0590 0.0600 0.0460 0.0520 12,989,864 -0.01(-11.41%)
May 09, 2016 0.0587 0.0595 0.0575 0.0587 13,734,387 +0.00(+2.44%)
May 06, 2016 0.0580 0.0595 0.0560 0.0573 14,148,395 +0.00(+3.06%)
May 05, 2016 0.0555 0.0650 0.0550 0.0556 42,042,096 +0.00(+1.28%)
May 04, 2016 0.0437 0.0549 0.0435 0.0549 22,071,042 +0.01(+25.63%)
May 03, 2016 0.0387 0.0445 0.0380 0.0437 12,071,771 +0.00(+10.63%)
May 02, 2016 0.0390 0.0400 0.0380 0.0395 2,748,976 +0.00(+2.60%)
Apr 29, 2016 0.0390 0.0400 0.0380 0.0385 3,434,480 -0.00(-2.53%)
Apr 28, 2016 0.0390 0.0400 0.0380 0.0395 6,056,293 +0.00(+1.28%)
Apr 27, 2016 0.0382 0.0397 0.0370 0.0390 8,260,062 +0.00(+5.41%)
Apr 26, 2016 0.0375 0.0400 0.0350 0.0370 4,982,359 +0.00(+1.23%)
Apr 25, 2016 0.0350 0.0400 0.0300 0.0365 7,184,179 +0.00(+2.96%)
Apr 22, 2016 0.0347 0.0355 0.0340 0.0355 8,523,585 +0.00(+4.11%)
Apr 21, 2016 0.0350 0.0361 0.0340 0.0341 7,649,727 -0.00(-2.29%)
Apr 20, 2016 0.0350 0.0360 0.0340 0.0349 5,048,377 +0.00(+0.87%)
Apr 19, 2016 0.0362 0.0370 0.0340 0.0346 12,003,886 -0.00(-2.54%)
Apr 18, 2016 0.0370 0.0380 0.0350 0.0355 10,856,813 +0.00(+1.14%)
Apr 15, 2016 0.0350 0.0365 0.0340 0.0351 7,992,041 +0.00(+1.45%)
Apr 14, 2016 0.0360 0.0360 0.0337 0.0346 6,744,492 -0.00(-0.86%)
Apr 13, 2016 0.0357 0.0357 0.0335 0.0349 4,589,886 -0.00(-0.29%)
Apr 12, 2016 0.0352 0.0355 0.0341 0.0350 7,603,361 -0.00(-1.13%)
Apr 11, 2016 0.0348 0.0348 0.0348 0.0354 7,964,826 -0.00(-0.28%)
Apr 08, 2016 0.0357 0.0375 0.0352 0.0355 3,587,515 -0.00(-2.74%)
Apr 07, 2016 0.0365 0.0365 0.0352 0.0365 3,624,687 +0.00(+1.11%)
Apr 06, 2016 0.0350 0.0365 0.0340 0.0361 5,347,713 +0.00(+2.56%)
Apr 05, 2016 0.0380 0.0385 0.0345 0.0352 6,371,082 -0.00(-4.86%)
Apr 04, 2016 0.0379 0.0388 0.0367 0.0370 4,527,551 +0.00(+1.37%)
Apr 01, 2016 0.0367 0.0385 0.0350 0.0365 5,529,119 +0.00(+4.58%)
Mar 31, 2016 0.0370 0.0370 0.0348 0.0349 2,244,046 +0.00(+0.29%)
Mar 30, 2016 0.0380 0.0380 0.0348 0.0348 4,969,546 -0.00(-5.95%)
Mar 29, 2016 0.0389 0.0400 0.0355 0.0370 6,906,740 -0.00(-4.39%)
Mar 28, 2016 0.0355 0.0400 0.0352 0.0387 11,655,904 +0.00(+7.80%)
Mar 24, 2016 0.0359 0.0359 0.0359 0 +0.00(+1.13%)
Mar 23, 2016 0.0340 0.0355 0.0330 0.0355 3,255,062 +0.00(+4.41%)
Mar 22, 2016 0.0365 0.0370 0.0331 0.0340 5,324,107 -0.00(-3.13%)
Mar 21, 2016 0.0336 0.0360 0.0325 0.0351 10,433,629 +0.00(+1.74%)
Mar 18, 2016 0.0382 0.0398 0.0325 0.0345 8,629,390 -0.00(-4.43%)
Mar 17, 2016 0.0375 0.0390 0.0350 0.0361 9,275,057 -0.00(-2.43%)
Mar 16, 2016 0.0378 0.0386 0.0365 0.0370 6,489,967 -0.00(-2.63%)
Mar 15, 2016 0.0430 0.0440 0.0370 0.0380 10,440,986 -0.00(-7.09%)
Mar 14, 2016 0.0387 0.0420 0.0365 0.0409 15,714,233 +0.00(+7.35%)
Mar 11, 2016 0.0391 0.0394 0.0362 0.0381 3,431,177 -0.00(-0.26%)
Mar 10, 2016 0.0385 0.0398 0.0365 0.0382 1,889,459 -0.00(-0.26%)
Mar 09, 2016 0.0399 0.0400 0.0360 0.0383 4,134,078 -0.00(-4.01%)
Mar 08, 2016 0.0375 0.0400 0.0360 0.0399 4,270,365 +0.00(+6.40%)
Mar 07, 2016 0.0351 0.0385 0.0351 0.0375 2,485,273 +0.00(+2.74%)
Mar 04, 2016 0.0386 0.0390 0.0350 0.0365 3,945,817 -0.00(-3.95%)
Mar 03, 2016 0.0359 0.0420 0.0300 0.0380 11,329,295 +0.00(+8.57%)
Mar 02, 2016 0.0350 0.0400 0.0300 0.0350 4,182,934 +0.00(+1.74%)
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.