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

Medical Marijuana I (OP: MJNA )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 30, 2012 0.0848 0.0850 0.0730 0.0802 8,043,331 -0.00(-0.37%)
Nov 29, 2012 0.0899 0.0900 0.0800 0.0805 8,513,823 -0.00(-5.29%)
Nov 28, 2012 0.0930 0.0945 0.0800 0.0850 12,973,393 -0.01(-8.60%)
Nov 27, 2012 0.1098 0.1098 0.0920 0.0930 8,290,754 -0.01(-11.43%)
Nov 26, 2012 0.1120 0.1130 0.0987 0.1050 5,069,968 +0.00(+5.00%)
Nov 24, 2012 0.1050 0.1100 0.0975 0.1000 3,645,723 +0.00(+0.00%)
Nov 23, 2012 0.1050 0.1100 0.0975 0.1000 3,645,723 -0.00(-1.96%)
Nov 21, 2012 0.1100 0.1100 0.0975 0.1020 9,027,879 -0.01(-7.27%)
Nov 20, 2012 0.1125 0.1170 0.1050 0.1100 5,795,664 -0.01(-5.98%)
Nov 19, 2012 0.1250 0.1250 0.1100 0.1170 8,267,987 -0.00(-0.85%)
Nov 16, 2012 0.1300 0.1320 0.1060 0.1180 11,089,320 -0.01(-7.45%)
Nov 15, 2012 0.1280 0.1350 0.1200 0.1275 25,859,814 +0.01(+10.87%)
Nov 14, 2012 0.0980 0.1180 0.0910 0.1150 13,349,989 +0.03(+27.78%)
Nov 13, 2012 0.0921 0.0989 0.0770 0.0900 14,809,199 -0.00(-4.26%)
Nov 12, 2012 0.1200 0.1210 0.0900 0.0940 13,369,423 -0.02(-16.81%)
Nov 09, 2012 0.1310 0.1350 0.1100 0.1130 11,108,894 -0.02(-12.40%)
Nov 08, 2012 0.1430 0.1480 0.1200 0.1290 14,491,951 -0.01(-7.19%)
Nov 07, 2012 0.1390 0.1600 0.1250 0.1390 30,401,476 +0.03(+22.04%)
Nov 06, 2012 0.1290 0.1290 0.1030 0.1139 10,122,384 -0.01(-7.40%)
Nov 05, 2012 0.1300 0.1330 0.0990 0.1230 13,490,832 -0.00(-3.15%)
Nov 02, 2012 0.1240 0.1380 0.1200 0.1270 7,905,212 +0.01(+4.96%)
Nov 01, 2012 0.1550 0.1550 0.1022 0.1210 13,259,991 -0.01(-10.37%)
Oct 31, 2012 0.1425 0.1450 0.1270 0.1350 10,672,691 +0.01(+8.00%)
Oct 26, 2012 0.1250 0.1250 0.1250 0 -0.02(-11.97%)
Oct 25, 2012 0.1190 0.1430 0.1150 0.1420 20,827,864 +0.03(+23.48%)
Oct 24, 2012 0.0975 0.1170 0.0960 0.1150 10,803,000 +0.02(+17.95%)
Oct 23, 2012 0.0990 0.0990 0.0850 0.0975 9,023,459 +0.01(+14.30%)
Oct 19, 2012 0.0750 0.0890 0.0750 0.0853 14,637,642 +0.01(+13.73%)
Oct 18, 2012 0.0850 0.0850 0.0710 0.0750 3,802,896 -0.01(-9.64%)
Oct 17, 2012 0.0900 0.0920 0.0750 0.0830 8,782,822 -0.01(-6.64%)
Oct 16, 2012 0.0779 0.0920 0.0748 0.0889 10,695,450 +0.01(+19.33%)
Oct 15, 2012 0.0622 0.0755 0.0600 0.0745 9,597,879 +0.01(+24.17%)
Oct 12, 2012 0.0590 0.0600 0.0540 0.0600 2,786,445 +0.00(+5.26%)
Oct 11, 2012 0.0560 0.0570 0.0513 0.0570 1,283,445 +0.00(+5.56%)
Oct 10, 2012 0.0530 0.0540 0.0511 0.0540 1,055,505 +0.00(+5.68%)
Oct 09, 2012 0.0575 0.0575 0.0509 0.0511 830,204 -0.00(-5.37%)
Oct 08, 2012 0.0539 0.0600 0.0495 0.0540 614,988 +0.00(+0.19%)
Oct 06, 2012 0.0490 0.0540 0.0490 0.0539 1,484,329 +0.00(+0.00%)
Oct 05, 2012 0.0490 0.0540 0.0490 0.0539 1,484,329 +0.00(+2.67%)
Oct 04, 2012 0.0570 0.0570 0.0490 0.0525 1,200,865 -0.00(-4.55%)
Oct 03, 2012 0.0550 0.0555 0.0490 0.0550 2,605,166 +0.00(+5.77%)
Oct 02, 2012 0.0540 0.0540 0.0450 0.0520 6,336,094 -0.00(-3.70%)
Oct 01, 2012 0.0590 0.0590 0.0528 0.0540 1,798,368 -0.00(-1.82%)
Sep 28, 2012 0.0590 0.0600 0.0505 0.0550 2,961,208 -0.00(-5.17%)
Sep 27, 2012 0.0590 0.0635 0.0575 0.0580 3,019,308 -0.00(-2.52%)
Sep 26, 2012 0.0620 0.0620 0.0590 0.0595 2,295,660 +0.00(+0.85%)
Sep 25, 2012 0.0596 0.0620 0.0583 0.0590 2,460,937 -0.00(-0.84%)
Sep 24, 2012 0.0640 0.0640 0.0580 0.0595 3,435,172 -0.00(-5.56%)
Sep 21, 2012 0.0602 0.0650 0.0601 0.0630 4,166,059 +0.00(+5.00%)
Sep 20, 2012 0.0600 0.0600 0.0580 0.0600 2,944,794 +0.00(+0.00%)
Sep 19, 2012 0.0570 0.0600 0.0565 0.0600 1,747,262 +0.00(+7.14%)
Sep 18, 2012 0.0528 0.0600 0.0500 0.0560 2,976,035 +0.00(+5.66%)
Sep 17, 2012 0.0650 0.0655 0.0450 0.0530 13,492,211 -0.01(-20.66%)
Sep 14, 2012 0.0690 0.0700 0.0650 0.0668 2,095,950 +0.00(+4.37%)
Sep 13, 2012 0.0690 0.0690 0.0633 0.0640 3,842,740 +0.00(+1.59%)
Sep 12, 2012 0.0620 0.0640 0.0610 0.0630 1,364,448 +0.00(+3.28%)
Sep 11, 2012 0.0620 0.0640 0.0560 0.0610 2,628,365 +0.00(+5.17%)
Sep 10, 2012 0.0620 0.0690 0.0580 0.0580 2,167,372 -0.00(-4.92%)
Sep 07, 2012 0.0600 0.0635 0.0560 0.0610 3,124,341 +0.00(+3.39%)
Sep 06, 2012 0.0650 0.0650 0.0550 0.0590 3,448,529 -0.00(-3.28%)
Sep 05, 2012 0.0549 0.0610 0.0540 0.0610 7,970,021 +0.01(+14.23%)
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.