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

Michael James Enterprises Inc (OP: MJTV )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
May 29, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 25, 2018 0.0025 0.0025 0.0025 0 -0.00(-28.57%)
May 24, 2018 0.0040 0.0040 0.0035 0.0035 47,592 +0.00(+25.00%)
May 23, 2018 0.0041 0.0055 0.0028 0.0028 713,000 -0.00(-30.00%)
May 22, 2018 0.0041 0.0050 0.0040 0.0040 125,170 -0.00(-20.00%)
May 21, 2018 0.0048 0.0050 0.0030 0.0050 135,200 -0.00(-9.09%)
May 18, 2018 0.0056 0.0056 0.0055 0.0055 15,000 -0.00(-3.51%)
May 17, 2018 0.0057 0.0057 0.0057 0.0057 10,000 +0.00(+3.64%)
May 16, 2018 0.0048 0.0055 0.0047 0.0055 283,474 +0.00(+139.13%)
May 15, 2018 0.0033 0.0033 0.0023 0.0023 221,800 -0.00(-27.90%)
May 10, 2018 0.0032 0.0032 0.0032 0 -0.00(-18.21%)
May 09, 2018 0.0040 0.0040 0.0039 0.0039 200,000 -0.00(-36.07%)
May 07, 2018 0.0061 0.0061 0.0061 0 -0.00(-3.17%)
May 04, 2018 0.0048 0.0063 0.0048 0.0063 180,700 +0.00(+31.25%)
May 03, 2018 0.0040 0.0048 0.0040 0.0048 61,000 +0.00(+0.00%)
May 02, 2018 0.0048 0.0048 0.0048 0.0048 5,000 +0.00(+0.42%)
May 01, 2018 0.0028 0.0048 0.0028 0.0048 165,500 +0.00(+19.50%)
Apr 27, 2018 0.0040 0.0040 0.0040 0 -0.00(-16.67%)
Apr 26, 2018 0.0040 0.0048 0.0040 0.0048 113,287 +0.00(+20.00%)
Apr 25, 2018 0.0040 0.0040 0.0040 0.0040 9,000 +0.00(+33.33%)
Apr 24, 2018 0.0053 0.0053 0.0030 0.0030 132,391 -0.00(-44.44%)
Apr 23, 2018 0.0055 0.0057 0.0054 0.0054 30,000 +0.00(+0.37%)
Apr 20, 2018 0.0032 0.0054 0.0032 0.0054 21,500 -0.00(-2.18%)
Apr 19, 2018 0.0035 0.0055 0.0035 0.0055 29,500 -0.00(-15.38%)
Apr 18, 2018 0.0055 0.0065 0.0055 0.0065 115,490 +0.00(+25.00%)
Apr 17, 2018 0.0052 0.0052 0.0052 0.0052 18,000 +0.00(+4.00%)
Apr 16, 2018 0.0045 0.0050 0.0043 0.0050 951,287 +0.00(+4.17%)
Apr 13, 2018 0.0045 0.0070 0.0045 0.0048 1,150,287 +0.00(+6.67%)
Apr 12, 2018 0.0055 0.0055 0.0041 0.0045 972,631 -0.00(-34.78%)
Apr 11, 2018 0.0070 0.0070 0.0069 0.0069 275,000 +0.00(+35.29%)
Apr 10, 2018 0.0070 0.0070 0.0050 0.0051 198,342 -0.00(-27.14%)
Apr 09, 2018 0.0060 0.0070 0.0060 0.0070 419,244 +0.00(+16.67%)
Apr 06, 2018 0.0070 0.0076 0.0040 0.0060 641,540 -0.00(-14.29%)
Apr 05, 2018 0.0070 0.0105 0.0051 0.0070 694,869 +0.00(+0.00%)
Apr 04, 2018 0.0075 0.0150 0.0070 0.0070 6,012,326 +0.00(+0.00%)
Apr 03, 2018 0.0031 0.0079 0.0030 0.0070 2,717,917 +0.00(+233.33%)
Apr 02, 2018 0.0040 0.0040 0.0020 0.0021 5,806,857 -0.00(-58.00%)
Mar 29, 2018 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Mar 28, 2018 0.0050 0.0065 0.0040 0.0065 105,000 +0.00(+8.33%)
Mar 27, 2018 0.0050 0.0060 0.0048 0.0060 518,312 -0.00(-14.29%)
Mar 26, 2018 0.0060 0.0079 0.0046 0.0070 573,800 -0.00(-7.89%)
Mar 23, 2018 0.0078 0.0078 0.0043 0.0076 230,700 -0.00(-2.56%)
Mar 22, 2018 0.0040 0.0079 0.0040 0.0078 309,726 +0.00(+95.00%)
Mar 21, 2018 0.0026 0.0040 0.0025 0.0040 1,374,738 +0.00(+2.56%)
Mar 20, 2018 0.0040 0.0059 0.0038 0.0039 755,300 -0.00(-2.50%)
Mar 19, 2018 0.0040 0.0040 0.0040 0.0040 81,750 +0.00(+0.00%)
Mar 16, 2018 0.0040 0.0040 0.0040 0.0040 10,722 +0.00(+81.82%)
Mar 15, 2018 0.0050 0.0050 0.0022 0.0022 230,400 -0.00(-56.00%)
Mar 13, 2018 0.0050 0.0050 0.0050 0 +0.00(+21.95%)
Mar 12, 2018 0.0080 0.0080 0.0041 0.0041 3,267,543 -0.01(-59.00%)
Mar 09, 2018 0.0018 0.0100 0.0018 0.0100 3,331,105 +0.01(+809.09%)
Mar 08, 2018 0.0021 0.0021 0.0011 0.0011 2,534,866 -0.00(-47.62%)
Mar 07, 2018 0.0030 0.0039 0.0021 0.0021 198,103 -0.00(-47.50%)
Mar 06, 2018 0.0022 0.0045 0.0021 0.0040 566,066 +0.00(+100.00%)
Mar 05, 2018 0.0038 0.0038 0.0016 0.0020 1,244,937 -0.00(-50.00%)
Mar 02, 2018 0.0023 0.0040 0.0023 0.0040 92,750 -0.00(-11.11%)
Mar 01, 2018 0.0040 0.0045 0.0040 0.0045 20,000 +0.00(+42.86%)
Feb 28, 2018 0.0032 0.0032 0.0032 0.0032 500 +0.00(+5.00%)
Feb 27, 2018 0.0048 0.0050 0.0030 0.0030 923,999 -0.00(-34.61%)
Feb 26, 2018 0.0046 0.0046 0.0046 0.0046 3,500 +0.00(+1.96%)
Feb 22, 2018 0.0045 0.0045 0.0045 0 -0.00(-8.16%)
Feb 20, 2018 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
Feb 16, 2018 0.0050 0.0050 0.0050 0 -0.00(-13.79%)
Feb 15, 2018 0.0058 0.0060 0.0058 0.0058 660,000 -0.00(-0.17%)
Feb 14, 2018 0.0050 0.0059 0.0050 0.0058 390,000 +0.00(+16.20%)
Feb 09, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2018 0.0059 0.0059 0.0030 0.0050 305,000 -0.00(-15.25%)
Feb 07, 2018 0.0030 0.0059 0.0030 0.0059 407,000 +0.00(+0.00%)
Feb 06, 2018 0.0059 0.0059 0.0059 0.0059 20,833 -0.00(-1.67%)
Feb 05, 2018 0.0038 0.0060 0.0030 0.0060 315,600 +0.00(+0.00%)
Jan 30, 2018 0.0060 0.0060 0.0060 0 -0.00(-3.23%)
Jan 29, 2018 0.0060 0.0062 0.0060 0.0062 100,000 -0.00(-4.62%)
Jan 26, 2018 0.0065 0.0065 0.0059 0.0065 19,000 +0.00(+109.68%)
Jan 25, 2018 0.0031 0.0031 0.0031 0.0031 10,000 -0.00(-52.31%)
Jan 24, 2018 0.0065 0.0065 0.0064 0.0065 126,375 +0.00(+116.67%)
Jan 23, 2018 0.0067 0.0067 0.0030 0.0030 149,046 -0.00(-55.22%)
Jan 22, 2018 0.0030 0.0070 0.0030 0.0067 53,036 +0.00(+123.33%)
Jan 19, 2018 0.0063 0.0070 0.0030 0.0030 50,046 +0.00(+0.00%)
Jan 17, 2018 0.0030 0.0030 0.0030 0 -0.00(-52.38%)
Jan 16, 2018 0.0037 0.0063 0.0037 0.0063 157,000 +0.00(+40.00%)
Jan 12, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jan 10, 2018 0.0045 0.0045 0.0045 0 -0.00(-30.77%)
Jan 08, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jan 03, 2018 0.0065 0.0065 0.0065 0 -0.00(-9.72%)
Jan 02, 2018 0.0035 0.0015 0.0072 625,020 +0.00(+105.71%)
Dec 29, 2017 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Dec 28, 2017 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Dec 27, 2017 0.0029 0.0029 0.0029 0.0030 321,000 +0.00(+150.00%)
Dec 26, 2017 0.0038 0.0038 0.0012 0.0012 269,950 +0.00(+9.09%)
Dec 22, 2017 0.0021 0.0021 0.0011 0.0011 200,000 -0.00(-77.55%)
Dec 21, 2017 0.0049 0.0049 0.0049 0.0049 56,132 +0.00(+133.33%)
Dec 18, 2017 0.0021 0.0021 0.0021 0 -0.00(-50.66%)
Dec 14, 2017 0.0043 0.0043 0.0043 0 -0.00(-13.14%)
Dec 13, 2017 0.0021 0.0049 0.0021 0.0049 24,500 +0.00(+0.00%)
Dec 07, 2017 0.0049 0.0049 0.0049 0 +0.00(+133.33%)
Dec 06, 2017 0.0067 0.0077 0.0021 0.0021 154,157 +0.00(+0.00%)
Dec 04, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Dec 01, 2017 0.0021 0.0021 0.0021 0.0021 51,867 -0.00(-25.00%)
Nov 30, 2017 0.0028 0.0028 0.0028 0.0028 10,000 -0.01(-67.82%)
Nov 29, 2017 0.0028 0.0087 0.0028 0.0087 10,330 +0.00(+58.18%)
Nov 28, 2017 0.0055 0.0055 0.0055 0.0055 46,181 +0.00(+0.00%)
Nov 27, 2017 0.0050 0.0055 0.0050 0.0055 155,555 +0.00(+10.00%)
Nov 24, 2017 0.0050 0.0050 0.0050 0.0050 400 -0.00(-28.57%)
Nov 21, 2017 0.0093 0.0093 0.0070 0.0070 100,200 -0.00(-22.22%)
Nov 20, 2017 0.0094 0.0094 0.0090 0.0090 58,001 -0.00(-4.26%)
Nov 17, 2017 0.0073 0.0094 0.0073 0.0094 11,000 +0.00(+0.00%)
Nov 16, 2017 0.0090 0.0094 0.0090 0.0094 389,000 +0.00(+4.44%)
Nov 15, 2017 0.0094 0.0094 0.0090 0.0090 65,500 +0.00(+23.29%)
Nov 14, 2017 0.0060 0.0074 0.0060 0.0073 200,322 +0.00(+46.00%)
Nov 13, 2017 0.0039 0.0050 0.0039 0.0050 367,204 +0.00(+28.21%)
Nov 10, 2017 0.0027 0.0039 0.0027 0.0039 229,315 +0.00(+85.71%)
Nov 09, 2017 0.0023 0.0023 0.0021 0.0021 600,000 -0.00(-16.00%)
Nov 08, 2017 0.0025 0.0025 0.0025 0.0025 117,085 +0.00(+25.00%)
Nov 07, 2017 0.0020 0.0020 0.0020 0.0020 23,273 +0.00(+33.33%)
Nov 03, 2017 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Nov 02, 2017 0.0019 0.0020 0.0019 0.0020 525,348 +0.00(+33.33%)
Oct 30, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 18, 2017 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Oct 17, 2017 0.0018 0.0018 0.0018 0.0018 50,000 -0.00(-5.26%)
Oct 11, 2017 0.0019 0.0019 0.0019 0 +0.00(+11.76%)
Oct 10, 2017 0.0017 0.0017 0.0017 0.0017 187,700 +0.00(+70.00%)
Oct 05, 2017 0.0010 0.0010 0.0010 0 -0.00(-50.00%)
Oct 04, 2017 0.0020 0.0020 0.0020 0.0020 40,000 +0.00(+0.00%)
Oct 03, 2017 0.0020 0.0020 0.0018 0.0020 40,000 +0.00(+16.55%)
Sep 29, 2017 0.0017 0.0017 0.0017 0 -0.00(-9.68%)
Sep 28, 2017 0.0011 0.0020 0.0011 0.0019 1,170,500 +0.00(+58.33%)
Sep 27, 2017 0.0012 0.0012 0.0012 0.0012 210,000 +0.00(+0.00%)
Sep 20, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 19, 2017 0.0012 0.0012 0.0012 0.0012 2,500 +0.00(+0.00%)
Sep 18, 2017 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+0.00%)
Sep 15, 2017 0.0014 0.0014 0.0012 0.0012 15,800 -0.00(-45.45%)
Sep 12, 2017 0.0022 0.0022 0.0022 0 +0.00(+62.96%)
Sep 06, 2017 0.0014 0.0014 0.0014 0 -0.00(-28.95%)
Sep 05, 2017 0.0009 0.0019 0.0009 0.0019 78,644 +0.00(+0.00%)
Sep 01, 2017 0.0011 0.0019 0.0009 0.0019 112,995 +0.00(+90.00%)
Aug 30, 2017 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Aug 23, 2017 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Aug 21, 2017 0.0010 0.0010 0.0010 0 -0.00(-33.33%)
Aug 18, 2017 0.0015 0.0015 0.0015 0.0015 70,000 +0.00(+0.00%)
Aug 16, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 14, 2017 0.0015 0.0015 0.0015 0 -0.00(-14.87%)
Aug 11, 2017 0.0018 0.0019 0.0018 0.0018 400,000 +0.00(+76.20%)
Aug 08, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 04, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 03, 2017 0.0015 0.0015 0.0010 0.0010 30,094 -0.00(-9.09%)
Aug 02, 2017 0.0010 0.0015 0.0010 0.0011 420,000 +0.00(+10.00%)
Aug 01, 2017 0.0016 0.0016 0.0010 0.0010 27,497 -0.00(-33.33%)
Jul 28, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 27, 2017 0.0014 0.0015 0.0014 0.0015 918,236 +0.00(+50.00%)
Jul 25, 2017 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Jul 24, 2017 0.0012 0.0025 0.0012 0.0013 2,608,733 +0.00(+8.33%)
Jul 21, 2017 0.0013 0.0014 0.0012 0.0012 2,353,980 -0.00(-25.00%)
Jul 20, 2017 0.0018 0.0018 0.0016 0.0016 225,900 +0.00(+8.11%)
Jul 19, 2017 0.0022 0.0022 0.0015 0.0015 27,733 -0.00(-35.65%)
Jul 18, 2017 0.0022 0.0023 0.0022 0.0023 100,000 +0.00(+76.92%)
Jul 17, 2017 0.0024 0.0024 0.0013 0.0013 240,899 -0.00(-48.00%)
Jul 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Jul 12, 2017 0.0036 0.0036 0.0020 0.0020 413,428 -0.00(-53.49%)
Jul 11, 2017 0.0041 0.0043 0.0041 0.0043 30,000 +0.00(+0.00%)
Jul 07, 2017 0.0043 0.0043 0.0043 0 +0.00(+22.86%)
Jul 06, 2017 0.0035 0.0035 0.0035 0.0035 179,500 +0.00(+25.00%)
Jul 03, 2017 0.0028 0.0028 0.0028 10 +0.00(+12.00%)
Jun 30, 2017 0.0025 0.0025 0.0025 0.0025 9,900 -0.00(-10.71%)
Jun 29, 2017 0.0026 0.0028 0.0022 0.0028 466,948 +0.00(+40.00%)
Jun 28, 2017 0.0020 0.0020 0.0014 0.0020 923,829 -0.00(-33.33%)
Jun 27, 2017 0.0030 0.0030 0.0030 0.0030 85,000 +0.00(+0.00%)
Jun 26, 2017 0.0031 0.0031 0.0030 0.0030 527,000 -0.00(-28.20%)
Jun 22, 2017 0.0042 0.0042 0.0042 0 -0.00(-7.16%)
Jun 21, 2017 0.0031 0.0045 0.0031 0.0045 15,000 +0.00(+0.00%)
Jun 19, 2017 0.0045 0.0045 0.0045 0 -0.00(-13.46%)
Jun 16, 2017 0.0052 0.0052 0.0052 0.0052 5,000 +0.00(+0.00%)
Jun 15, 2017 0.0052 0.0052 0.0052 0.0052 90,000 -0.00(-26.76%)
Jun 12, 2017 0.0071 0.0071 0.0071 0 +0.00(+36.54%)
Jun 09, 2017 0.0053 0.0053 0.0052 0.0052 100,000 -0.00(-41.57%)
Jun 08, 2017 0.0075 0.0089 0.0075 0.0089 35,096 +0.00(+30.88%)
Jun 05, 2017 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Jun 02, 2017 0.0041 0.0068 0.0041 0.0068 32,600 +0.00(+54.55%)
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.