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

Medical Marijuana I (OP: MJNA )

0.0022 -0.0002 (-8.33%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 19, 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 (%)
Mar 31, 2014 0.2610 0.2900 0.2570 0.2850 8,389,254 +0.02(+8.78%)
Mar 28, 2014 0.2850 0.2870 0.2550 0.2620 0 -0.02(-6.13%)
Mar 27, 2014 0.2965 0.3100 0.2711 0.2791 15,885,975 -0.02(-5.39%)
Mar 26, 2014 0.3010 0.3100 0.2890 0.2950 8,617,871 -0.01(-1.67%)
Mar 25, 2014 0.3050 0.3100 0.3000 0.3000 5,902,207 -0.01(-3.23%)
Mar 24, 2014 0.3175 0.3260 0.2990 0.3100 10,425,758 -0.01(-3.09%)
Mar 21, 2014 0.3230 0.3250 0.3090 0.3199 0 +0.01(+2.20%)
Mar 20, 2014 0.3255 0.3260 0.3100 0.3130 9,188,326 -0.01(-3.99%)
Mar 19, 2014 0.3150 0.3390 0.3080 0.3260 11,904,078 +0.01(+3.82%)
Mar 18, 2014 0.3225 0.3265 0.3090 0.3140 8,934,964 -0.01(-2.06%)
Mar 17, 2014 0.3322 0.3345 0.3200 0.3206 12,280,039 -0.01(-2.85%)
Mar 14, 2014 0.3372 0.3425 0.3280 0.3300 0 -0.00(-0.30%)
Mar 13, 2014 0.3287 0.3420 0.3220 0.3310 10,402,617 +0.01(+2.80%)
Mar 12, 2014 0.3495 0.3500 0.3200 0.3220 16,647,811 -0.02(-5.29%)
Mar 11, 2014 0.3174 0.3450 0.3120 0.3400 30,439,940 +0.03(+8.80%)
Mar 10, 2014 0.3025 0.3130 0.2950 0.3125 15,485,442 +0.02(+5.15%)
Mar 07, 2014 0.2989 0.3100 0.2950 0.2972 0 +0.00(+1.09%)
Mar 06, 2014 0.2925 0.3110 0.2900 0.2940 18,046,216 +0.00(+1.38%)
Mar 05, 2014 0.2905 0.2910 0.2850 0.2900 11,816,936 -0.00(-0.17%)
Mar 04, 2014 0.2955 0.2960 0.2900 0.2905 10,322,446 -0.00(-1.19%)
Mar 03, 2014 0.3025 0.3100 0.2906 0.2940 8,897,059 -0.00(-1.34%)
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%)
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.