Skip to main content

Medical Marijuana I (OP: MJNA )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.1080 0.1089 0.1060 0.1070 5,270,096 -0.00(-1.38%)
May 30, 2018 0.1140 0.1140 0.1070 0.1085 7,333,005 -0.00(-0.64%)
May 29, 2018 0.1101 0.1101 0.1055 0.1092 7,512,224 +0.00(+2.06%)
May 25, 2018 0.1070 0.1070 0.1070 0 -0.00(-2.28%)
May 24, 2018 0.1084 0.1149 0.1084 0.1095 11,526,975 +0.00(+1.77%)
May 23, 2018 0.1060 0.1083 0.1030 0.1076 9,976,872 +0.00(+3.46%)
May 22, 2018 0.1085 0.1085 0.1040 0.1040 6,946,441 -0.00(-2.79%)
May 21, 2018 0.1055 0.1086 0.1030 0.1070 9,090,054 +0.00(+2.87%)
May 18, 2018 0.1070 0.1070 0.1025 0.1040 8,336,270 -0.00(-0.95%)
May 17, 2018 0.1023 0.1050 0.1021 0.1050 5,369,980 +0.00(+2.45%)
May 16, 2018 0.1076 0.1100 0.1020 0.1025 6,869,497 -0.00(-1.93%)
May 15, 2018 0.1040 0.1051 0.1020 0.1045 5,630,319 +0.00(+1.06%)
May 14, 2018 0.1040 0.1100 0.1000 0.1034 6,249,107 +0.00(+0.39%)
May 11, 2018 0.1062 0.1100 0.1020 0.1030 4,204,039 -0.00(-1.44%)
May 10, 2018 0.1050 0.1059 0.1029 0.1045 4,613,278 +0.00(+0.00%)
May 09, 2018 0.1075 0.1075 0.1025 0.1045 6,118,616 -0.00(-0.19%)
May 08, 2018 0.1070 0.1079 0.1026 0.1047 6,669,796 -0.00(-0.38%)
May 07, 2018 0.1100 0.1100 0.1050 0.1051 6,023,771 -0.00(-0.28%)
May 04, 2018 0.1075 0.1100 0.1046 0.1054 4,811,883 +0.00(+0.57%)
May 03, 2018 0.1066 0.1115 0.1040 0.1048 7,603,582 -0.00(-1.32%)
May 02, 2018 0.1095 0.1130 0.1035 0.1062 6,764,026 +0.00(+0.19%)
May 01, 2018 0.1000 0.1145 0.1000 0.1060 5,478,814 -0.00(-2.39%)
Apr 30, 2018 0.1000 0.1200 0.1000 0.1086 5,175,499 -0.00(-1.27%)
Apr 27, 2018 0.1120 0.1120 0.1060 0.1100 5,818,515 +0.00(+2.80%)
Apr 26, 2018 0.1150 0.1150 0.1051 0.1070 5,015,358 -0.00(-0.89%)
Apr 25, 2018 0.1073 0.1140 0.1048 0.1080 6,404,814 +0.00(+1.66%)
Apr 24, 2018 0.1199 0.1199 0.1041 0.1062 12,099,055 -0.01(-8.68%)
Apr 23, 2018 0.1199 0.1240 0.1150 0.1163 18,052,528 +0.00(+0.35%)
Apr 20, 2018 0.1135 0.1190 0.1100 0.1159 9,863,184 +0.00(+3.48%)
Apr 19, 2018 0.1121 0.1150 0.1109 0.1120 6,607,352 -0.00(-2.01%)
Apr 18, 2018 0.1130 0.1150 0.1130 0.1143 8,419,369 +0.00(+1.69%)
Apr 17, 2018 0.1175 0.1199 0.1100 0.1124 14,916,514 -0.00(-3.60%)
Apr 16, 2018 0.1060 0.1167 0.1050 0.1166 26,460,536 +0.01(+11.90%)
Apr 13, 2018 0.1000 0.1075 0.0980 0.1042 20,819,752 +0.01(+6.33%)
Apr 12, 2018 0.0980 0.1000 0.0950 0.0980 4,117,339 +0.00(+0.00%)
Apr 11, 2018 0.1005 0.1030 0.0950 0.0980 4,161,322 +0.00(+0.00%)
Apr 10, 2018 0.1015 0.1040 0.0971 0.0980 4,315,046 -0.00(-2.97%)
Apr 09, 2018 0.0950 0.1050 0.0950 0.1010 4,218,196 +0.00(+0.90%)
Apr 06, 2018 0.1001 0.1033 0.0985 0.1001 6,200,504 +0.00(+1.11%)
Apr 05, 2018 0.0985 0.0985 0.0950 0.0990 4,941,395 +0.00(+1.96%)
Apr 04, 2018 0.1000 0.1021 0.0960 0.0971 7,443,071 -0.00(-1.92%)
Apr 03, 2018 0.0945 0.0990 0.0938 0.0990 6,864,514 +0.01(+5.88%)
Apr 02, 2018 0.0900 0.0970 0.0900 0.0935 8,231,718 +0.00(+0.54%)
Mar 29, 2018 0.0930 0.0930 0.0930 0 -0.00(-3.13%)
Mar 28, 2018 0.1000 0.1000 0.0910 0.0960 5,460,731 -0.00(-2.04%)
Mar 27, 2018 0.0950 0.1000 0.0900 0.0980 4,421,478 +0.00(+0.31%)
Mar 26, 2018 0.0975 0.1000 0.0940 0.0977 5,840,325 -0.00(-1.11%)
Mar 23, 2018 0.0976 0.0976 0.0950 0.0988 5,827,298 +0.00(+3.78%)
Mar 22, 2018 0.1050 0.1050 0.0951 0.0952 5,706,260 -0.00(-4.80%)
Mar 21, 2018 0.1020 0.1030 0.1000 0.1000 4,436,410 +0.00(+0.00%)
Mar 20, 2018 0.1020 0.1020 0.1000 0.1000 3,784,214 -0.00(-0.40%)
Mar 19, 2018 0.1006 0.1030 0.1000 0.1004 5,255,493 -0.00(-0.59%)
Mar 16, 2018 0.1010 0.1029 0.1000 0.1010 3,487,850 -0.00(-0.49%)
Mar 15, 2018 0.1015 0.1033 0.1001 0.1015 3,606,764 +0.00(+0.00%)
Mar 14, 2018 0.1001 0.1001 0.1001 0.1015 3,088,966 -0.00(-1.65%)
Mar 13, 2018 0.1025 0.1025 0.1021 0.1032 3,714,034 +0.00(+0.10%)
Mar 12, 2018 0.1038 0.1050 0.1010 0.1031 4,346,508 -0.00(-0.67%)
Mar 09, 2018 0.1030 0.1050 0.1005 0.1038 5,039,950 +0.00(+0.78%)
Mar 08, 2018 0.1000 0.1050 0.1000 0.1030 3,343,230 +0.00(+0.59%)
Mar 07, 2018 0.1024 4,378,357 +0.00(+0.39%)
Mar 06, 2018 0.1023 0.1049 0.1000 0.1020 7,834,548 +0.00(+0.10%)
Mar 05, 2018 0.1050 0.1100 0.1000 0.1019 4,900,854 -0.00(-0.88%)
Mar 02, 2018 0.1050 0.1100 0.1000 0.1028 3,861,565 +0.00(+0.69%)
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.