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

Mdjm Ltd (NQ: MDJH )

0.1580 -0.0106 (-6.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1635 0.1650 0.1553 0.1580 1,049,421 -0.01(-6.29%)
Nov 21, 2024 0.1720 0.1729 0.1630 0.1686 1,610,149 -0.01(-3.93%)
Nov 20, 2024 0.1858 0.1858 0.1732 0.1755 1,374,087 -0.01(-5.54%)
Nov 19, 2024 0.1715 0.1920 0.1654 0.1858 3,869,749 +0.01(+5.57%)
Nov 18, 2024 0.1740 0.1822 0.1718 0.1760 1,208,161 -0.00(-1.79%)
Nov 15, 2024 0.1700 0.1900 0.1651 0.1792 3,380,338 -0.00(-0.83%)
Nov 14, 2024 0.1900 0.3337 0.1717 0.1807 56,111,920 -0.01(-3.37%)
Nov 13, 2024 0.1738 0.1980 0.1701 0.1870 21,476,362 +0.01(+7.78%)
Nov 12, 2024 0.1670 0.1875 0.1666 0.1735 3,378,041 +0.00(+1.40%)
Nov 11, 2024 0.1689 0.1770 0.1619 0.1711 2,333,305 -0.02(-9.47%)
Nov 08, 2024 0.1680 0.1890 0.1611 0.1890 8,901,224 -0.01(-3.08%)
Nov 07, 2024 0.2455 0.2480 0.1665 0.1950 174,130,816 +0.04(+29.74%)
Nov 06, 2024 0.1607 0.1655 0.1433 0.1503 3,121,503 -0.01(-6.47%)
Nov 05, 2024 0.1760 0.1777 0.1607 0.1607 1,878,932 -0.01(-6.62%)
Nov 04, 2024 0.2150 0.2152 0.1719 0.1721 3,037,938 -0.05(-22.55%)
Nov 01, 2024 0.2346 0.2640 0.1977 0.2222 3,070,949 -0.02(-9.34%)
Oct 31, 2024 0.2500 0.2990 0.2250 0.2451 7,002,199 -0.36(-59.32%)
Oct 30, 2024 0.5913 0.6025 0.5900 0.6025 4,416 +0.00(+0.00%)
Oct 29, 2024 0.5830 0.6025 0.5800 0.6025 28,148 -0.01(-1.63%)
Oct 28, 2024 0.6101 0.6380 0.6101 0.6125 9,171 -0.03(-4.00%)
Oct 25, 2024 0.5800 0.6800 0.5139 0.6380 75,986 +0.05(+9.06%)
Oct 24, 2024 0.6194 0.6194 0.5850 0.5850 6,118 -0.03(-5.61%)
Oct 23, 2024 0.5603 0.6450 0.5601 0.6198 98,887 +0.02(+4.19%)
Oct 22, 2024 0.5549 0.6049 0.5500 0.5949 196,845 +0.03(+6.16%)
Oct 21, 2024 0.6300 0.6500 0.5400 0.5604 122,915 -0.07(-10.66%)
Oct 18, 2024 0.6620 0.6900 0.5650 0.6273 148,264 -0.09(-12.75%)
Oct 17, 2024 0.5500 0.7350 0.5480 0.7190 511,061 +0.19(+35.25%)
Oct 16, 2024 0.5500 0.5600 0.5300 0.5316 42,577 +0.00(+0.26%)
Oct 15, 2024 0.5400 0.5515 0.5300 0.5302 20,757 -0.02(-3.67%)
Oct 14, 2024 0.5470 0.5780 0.5301 0.5504 20,926 -0.01(-1.71%)
Oct 11, 2024 0.5800 0.5900 0.5311 0.5600 44,297 -0.05(-8.20%)
Oct 10, 2024 0.6100 0.6400 0.6000 0.6100 16,762 -0.00(-0.02%)
Oct 09, 2024 0.6366 0.6400 0.6101 0.6101 14,986 -0.05(-7.14%)
Oct 08, 2024 0.6510 0.6700 0.6400 0.6570 9,761 -0.01(-1.94%)
Oct 07, 2024 0.6700 0.6800 0.6500 0.6700 18,291 +0.01(+1.98%)
Oct 04, 2024 0.6360 0.6600 0.6211 0.6570 37,987 -0.01(-1.20%)
Oct 03, 2024 0.6235 0.6690 0.6235 0.6650 20,230 +0.02(+2.80%)
Oct 02, 2024 0.6400 0.6650 0.6201 0.6469 51,454 +0.05(+7.64%)
Oct 01, 2024 0.7000 0.7150 0.6010 0.6010 103,866 -0.10(-14.14%)
Sep 30, 2024 0.7000 0.7250 0.6800 0.7000 273,116 +0.01(+1.00%)
Sep 27, 2024 0.7390 0.7390 0.6705 0.6931 7,212 -0.02(-2.38%)
Sep 26, 2024 0.7300 0.8280 0.7000 0.7100 117,002 -0.02(-2.71%)
Sep 25, 2024 0.6600 0.7700 0.6500 0.7298 82,624 +0.05(+7.32%)
Sep 24, 2024 0.7100 0.7100 0.6735 0.6800 12,775 -0.03(-3.98%)
Sep 23, 2024 0.7100 0.7200 0.7081 0.7082 48,191 +0.00(+0.01%)
Sep 20, 2024 0.7179 0.7300 0.7080 0.7081 14,784 +0.00(+0.44%)
Sep 19, 2024 0.6991 0.7200 0.6800 0.7050 13,066 -0.01(-0.73%)
Sep 18, 2024 0.7100 0.7247 0.7100 0.7102 9,928 -0.01(-2.04%)
Sep 17, 2024 0.7300 0.7347 0.7081 0.7250 29,183 -0.00(-0.30%)
Sep 16, 2024 0.7189 0.7344 0.7000 0.7272 25,688 +0.01(+2.06%)
Sep 13, 2024 0.7025 0.7174 0.6900 0.7125 26,710 +0.00(+0.35%)
Sep 12, 2024 0.7000 0.7347 0.6729 0.7100 81,299 +0.02(+3.65%)
Sep 11, 2024 1.010 1.035 0.5890 0.6850 512,066 -0.40(-37.15%)
Sep 10, 2024 1.090 1.140 1.080 1.090 87,372 -0.00(-0.01%)
Sep 09, 2024 1.090 1.129 1.080 1.090 15,013 +0.00(+0.00%)
Sep 06, 2024 1.070 1.140 1.070 1.090 61,754 +0.04(+3.81%)
Sep 05, 2024 1.030 1.080 1.030 1.050 14,553 +0.01(+0.96%)
Sep 04, 2024 1.040 1.060 1.030 1.040 6,630 +0.00(+0.00%)
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.