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 (%)
Feb 28, 2014 0.3145 0.3200 0.2900 0.2980 0 -0.01(-1.65%)
Feb 27, 2014 0.3270 0.3295 0.2900 0.3030 10,091,350 -0.02(-5.02%)
Feb 26, 2014 0.3000 0.3240 0.2917 0.3190 21,001,214 +0.02(+8.14%)
Feb 25, 2014 0.3050 0.3100 0.2850 0.2950 11,655,221 -0.01(-1.67%)
Feb 24, 2014 0.3080 0.3080 0.2990 0.3000 9,464,863 +0.00(+0.67%)
Feb 21, 2014 0.3035 0.3050 0.2900 0.2980 0 -0.00(-1.32%)
Feb 20, 2014 0.3125 0.3150 0.3000 0.3020 8,312,068 -0.02(-4.88%)
Feb 19, 2014 0.3350 0.3350 0.3150 0.3175 9,782,770 -0.01(-3.20%)
Feb 18, 2014 0.3398 0.3399 0.3250 0.3280 18,002,688 +0.01(+4.13%)
Feb 14, 2014 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Feb 13, 2014 0.2950 0.3088 0.2890 0.2950 14,158,077 +0.01(+1.79%)
Feb 12, 2014 0.2641 0.2900 0.2620 0.2898 15,451,862 +0.03(+9.81%)
Feb 11, 2014 0.2950 0.3000 0.2500 0.2639 35,486,952 -0.04(-12.03%)
Feb 10, 2014 0.3205 0.3300 0.2700 0.3000 26,596,986 -0.02(-5.66%)
Feb 07, 2014 0.3399 0.3400 0.3000 0.3180 0 -0.02(-5.07%)
Feb 06, 2014 0.3605 0.3700 0.3132 0.3350 15,741,362 -0.02(-4.56%)
Feb 05, 2014 0.3225 0.3580 0.3200 0.3510 35,033,420 +0.04(+11.29%)
Feb 04, 2014 0.3400 0.3400 0.2800 0.3154 37,202,720 -0.02(-6.10%)
Feb 03, 2014 0.3700 0.3740 0.3050 0.3359 34,882,364 -0.03(-8.55%)
Jan 31, 2014 0.3825 0.3850 0.3450 0.3673 0 -0.01(-3.34%)
Jan 30, 2014 0.3500 0.3800 0.3400 0.3800 35,750,812 +0.05(+15.22%)
Jan 29, 2014 0.4001 0.4200 0.2280 0.3298 62,163,880 -0.06(-14.78%)
Jan 28, 2014 0.4009 0.4790 0.3500 0.3870 117,547,624 -0.01(-3.23%)
Jan 27, 2014 0.3151 0.4000 0.3151 0.3999 82,259,632 +0.09(+29.00%)
Jan 24, 2014 0.2830 0.3200 0.2800 0.3100 0 +0.04(+14.81%)
Jan 23, 2014 0.2398 0.2949 0.2360 0.2700 81,626,088 +0.04(+18.94%)
Jan 22, 2014 0.1995 0.2340 0.1990 0.2270 40,329,684 +0.03(+16.71%)
Jan 21, 2014 0.1975 0.2000 0.1905 0.1945 10,283,982 +0.01(+5.14%)
Jan 17, 2014 0.1850 0.1850 0.1850 0 -0.01(-4.74%)
Jan 16, 2014 0.1980 0.2030 0.1870 0.1942 13,121,607 -0.00(-0.41%)
Jan 15, 2014 0.2030 0.2100 0.1925 0.1950 16,705,113 -0.01(-3.94%)
Jan 14, 2014 0.2030 0.2052 0.1950 0.2030 18,752,098 +0.01(+4.10%)
Jan 13, 2014 0.1895 0.2050 0.1880 0.1950 21,470,578 +0.01(+3.72%)
Jan 10, 2014 0.1950 0.2200 0.1620 0.1880 37,318,444 -0.01(-3.59%)
Jan 09, 2014 0.1899 0.2400 0.1870 0.1950 73,410,440 +0.01(+4.28%)
Jan 08, 2014 0.1725 0.1910 0.1720 0.1870 51,916,816 +0.02(+9.36%)
Jan 07, 2014 0.1709 0.1750 0.1620 0.1710 31,010,936 +0.00(+1.48%)
Jan 06, 2014 0.1635 0.1777 0.1570 0.1685 32,225,384 +0.02(+10.86%)
Jan 03, 2014 0.1919 0.1920 0.1375 0.1520 0 -0.04(-20.08%)
Jan 02, 2014 0.1619 0.3250 0.1600 0.1902 82,275,328 +0.04(+22.71%)
Dec 31, 2013 0.1550 0.1550 0.1550 0 +0.02(+16.54%)
Dec 30, 2013 0.1077 0.1340 0.1055 0.1330 25,484,704 +0.03(+26.31%)
Dec 27, 2013 0.1065 0.1110 0.1030 0.1053 4,487,456 -0.00(-0.57%)
Dec 26, 2013 0.1003 0.1100 0.1000 0.1059 8,029,701 +0.01(+5.69%)
Dec 24, 2013 0.1006 0.1010 0.1000 0.1002 0 -0.00(-0.30%)
Dec 23, 2013 0.1005 0.1020 0.1000 0.1005 6,729,984 +0.00(+0.20%)
Dec 20, 2013 0.0995 0.1010 0.0980 0.1003 0 +0.00(+1.31%)
Dec 19, 2013 0.1000 0.1050 0.0970 0.0990 4,478,141 -0.00(-1.10%)
Dec 18, 2013 0.1004 0.1010 0.0990 0.1001 3,226,296 +0.00(+1.11%)
Dec 17, 2013 0.1028 0.1030 0.0970 0.0990 5,512,060 -0.00(-2.94%)
Dec 16, 2013 0.1075 0.1100 0.0977 0.1020 6,066,462 -0.01(-4.85%)
Dec 13, 2013 0.1079 0.1100 0.1031 0.1072 0 -0.00(-0.74%)
Dec 12, 2013 0.1021 0.1088 0.0960 0.1080 5,825,222 +0.01(+9.09%)
Dec 11, 2013 0.1000 0.1024 0.0952 0.0990 6,855,456 -0.00(-1.00%)
Dec 10, 2013 0.1012 0.1070 0.0900 0.1000 19,880,474 -0.01(-9.09%)
Dec 09, 2013 0.1140 0.1200 0.1060 0.1100 4,418,034 -0.00(-3.59%)
Dec 06, 2013 0.1110 0.1149 0.1100 0.1141 3,557,951 +0.00(+4.11%)
Dec 05, 2013 0.1054 0.1099 0.1000 0.1096 2,339,929 +0.00(+4.18%)
Dec 04, 2013 0.1050 0.1054 0.1040 0.1052 5,333,695 +0.00(+0.19%)
Dec 03, 2013 0.1100 0.1100 0.1010 0.1050 4,524,334 -0.00(-2.87%)
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.