Skip to main content

Medical Marijuana I (OP: MJNA )

0.0026 -0.0002 (-7.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.1995 0.2040 0.1950 0.1977 5,263,137 -0.00(-1.15%)
Jun 27, 2014 0.2050 0.2100 0.1990 0.2000 2,637,945 -0.00(-0.50%)
Jun 26, 2014 0.2025 0.2050 0.2000 0.2010 2,006,769 +0.00(+0.25%)
Jun 25, 2014 0.2075 0.2100 0.1970 0.2005 3,045,077 -0.00(-2.20%)
Jun 24, 2014 0.2175 0.2200 0.1970 0.2050 3,420,480 -0.01(-4.43%)
Jun 23, 2014 0.2190 0.2200 0.2100 0.2145 3,198,848 -0.00(-1.61%)
Jun 20, 2014 0.2115 0.2198 0.2028 0.2180 5,452,604 +0.01(+4.81%)
Jun 19, 2014 0.2025 0.2090 0.1970 0.2080 2,037,100 +0.01(+4.00%)
Jun 18, 2014 0.1985 0.2040 0.1950 0.2000 1,832,642 +0.00(+1.52%)
Jun 17, 2014 0.1975 0.2020 0.1930 0.1970 2,562,439 +0.00(+2.07%)
Jun 16, 2014 0.2050 0.2210 0.1900 0.1930 2,621,914 -0.00(-2.03%)
Jun 13, 2014 0.2000 0.2100 0.1900 0.1970 1,770,119 -0.01(-3.71%)
Jun 12, 2014 0.2025 0.2050 0.1980 0.2046 1,626,889 -0.00(-0.15%)
Jun 11, 2014 0.2000 0.2100 0.1900 0.2049 1,338,396 -0.00(-2.20%)
Jun 10, 2014 0.2050 0.2200 0.1900 0.2095 2,305,308 -0.00(-1.64%)
Jun 06, 2014 0.2175 0.2210 0.2130 0.2130 2,072,029 -0.00(-0.93%)
Jun 05, 2014 0.2175 0.2200 0.2100 0.2150 1,940,254 +0.01(+2.38%)
Jun 04, 2014 0.2050 0.2300 0.1902 0.2100 3,475,284 +0.00(+2.34%)
Jun 03, 2014 0.2150 0.2300 0.2050 0.2052 6,753,322 -0.01(-5.44%)
Jun 02, 2014 0.1990 0.2200 0.1980 0.2170 6,794,778 +0.02(+9.60%)
May 30, 2014 0.1900 0.2050 0.1800 0.1980 3,463,793 +0.01(+4.21%)
May 29, 2014 0.1930 0.1950 0.1860 0.1900 1,919,963 +0.00(+2.15%)
May 28, 2014 0.1850 0.1900 0.1830 0.1860 2,803,915 +0.00(+0.54%)
May 27, 2014 0.1940 0.2000 0.1810 0.1850 5,812,892 -0.01(-3.90%)
May 23, 2014 0.1925 0.1925 0.1925 0 +0.01(+5.42%)
May 22, 2014 0.1830 0.1875 0.1800 0.1826 2,088,508 -0.00(-1.03%)
May 21, 2014 0.1850 0.1900 0.1800 0.1845 4,704,064 +0.00(+0.82%)
May 20, 2014 0.1900 0.2000 0.1810 0.1830 3,180,667 -0.01(-3.68%)
May 19, 2014 0.1865 0.1980 0.1850 0.1900 2,875,527 +0.00(+1.06%)
May 16, 2014 0.2028 0.2055 0.1860 0.1880 3,006,620 -0.02(-8.29%)
May 15, 2014 0.2075 0.2100 0.1930 0.2050 2,981,891 +0.00(+0.00%)
May 14, 2014 0.1915 0.2099 0.1880 0.2050 3,956,621 +0.01(+6.22%)
May 13, 2014 0.1875 0.1980 0.1850 0.1930 4,934,932 +0.01(+3.21%)
May 12, 2014 0.1840 0.1900 0.1830 0.1870 2,587,031 +0.00(+2.19%)
May 09, 2014 0.1850 0.1900 0.1790 0.1830 3,708,146 +0.00(+0.55%)
May 08, 2014 0.1850 0.1900 0.1800 0.1820 4,622,498 -0.00(-1.62%)
May 07, 2014 0.1898 0.1930 0.1850 0.1850 1,885,273 -0.01(-2.63%)
May 06, 2014 0.1900 0.1970 0.1856 0.1900 2,126,947 -0.00(-2.06%)
May 05, 2014 0.1800 0.2000 0.1800 0.1940 3,897,476 +0.01(+3.85%)
May 02, 2014 0.1860 0.1870 0.1820 0.1868 2,900,450 -0.00(-0.11%)
May 01, 2014 0.1885 0.1900 0.1800 0.1870 3,444,178 +0.00(+0.05%)
Apr 30, 2014 0.1845 0.1900 0.1794 0.1869 6,195,830 -0.00(-0.74%)
Apr 29, 2014 0.1975 0.2080 0.1830 0.1883 8,653,272 -0.01(-5.85%)
Apr 28, 2014 0.2175 0.2200 0.1950 0.2000 5,512,220 -0.01(-4.31%)
Apr 25, 2014 0.2115 0.2150 0.2000 0.2090 7,574,211 +0.01(+4.40%)
Apr 24, 2014 0.2250 0.2390 0.2000 0.2002 8,263,513 -0.03(-12.39%)
Apr 23, 2014 0.2300 0.2350 0.2250 0.2285 4,468,965 +0.00(+1.56%)
Apr 22, 2014 0.2250 0.2350 0.2200 0.2250 6,109,937 +0.01(+2.27%)
Apr 21, 2014 0.2240 0.2500 0.2200 0.2200 12,788,974 +0.01(+2.33%)
Apr 17, 2014 0.2150 0.2150 0.2150 0 +0.04(+20.79%)
Apr 16, 2014 0.1800 0.1880 0.1690 0.1780 19,076,764 -0.01(-3.37%)
Apr 15, 2014 0.2008 0.2050 0.1790 0.1842 21,880,046 -0.02(-10.15%)
Apr 14, 2014 0.2125 0.2280 0.2010 0.2050 10,024,703 -0.01(-6.39%)
Apr 11, 2014 0.2225 0.2300 0.2000 0.2190 0 -0.01(-4.78%)
Apr 10, 2014 0.2612 0.2724 0.2200 0.2300 15,689,914 -0.03(-11.37%)
Apr 09, 2014 0.2480 0.2700 0.2460 0.2595 6,478,882 +0.01(+2.57%)
Apr 08, 2014 0.2520 0.2600 0.2450 0.2530 11,130,792 -0.01(-2.69%)
Apr 07, 2014 0.2790 0.2800 0.2500 0.2600 10,699,285 -0.02(-6.47%)
Apr 04, 2014 0.2840 0.2900 0.2690 0.2780 0 -0.01(-3.47%)
Apr 03, 2014 0.2950 0.3000 0.2860 0.2880 4,665,671 -0.00(-1.37%)
Apr 02, 2014 0.2905 0.3000 0.2850 0.2920 4,564,078 -0.00(-0.68%)
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.