Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDJH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.29 | 1.26 | 443 |
| May 30 2024 | 1.30 | 0.00 | 0.00% | 1.25 | 1.30 | 1.17 | 20,488 |
| May 29 2024 | 1.30 | 0.06 | 4.84% | 1.19 | 1.30 | 1.19 | 653 |
| May 28 2024 | 1.24 | 0.05 | 4.20% | 1.19 | 1.29 | 1.19 | 5,230 |
| May 24 2024 | 1.19 | -0.10 | -7.75% | 1.27 | 1.27 | 1.16 | 3,427 |
| May 23 2024 | 1.29 | 0.06 | 4.88% | 1.20 | 1.39 | 1.20 | 7,017 |
| May 22 2024 | 1.23 | -0.22 | -15.17% | 1.41 | 1.41 | 1.22 | 43,020 |
| May 21 2024 | 1.45 | 0.19 | 14.62% | 1.23 | 1.55 | 1.14 | 68,070 |
| May 20 2024 | 1.265 | 0.01 | 1.20% | 1.20 | 1.37 | 1.16 | 59,461 |
| May 17 2024 | 1.25 | 0.14 | 12.61% | 1.30 | 1.80 | 1.10 | 1,768,586 |
| May 16 2024 | 1.11 | -0.05 | -4.32% | 1.13 | 1.16 | 1.05 | 747 |
| May 15 2024 | 1.1601 | 0.10 | 9.44% | 1.06 | 1.2634 | 1.01 | 8,897 |
| May 14 2024 | 1.06 | 0.06 | 6.00% | 1.04 | 1.09 | 1.04 | 2,016 |
| May 13 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.1499 | 0.9901 | 6,458 |
| May 10 2024 | 1.01 | -0.09 | -8.18% | 1.02 | 1.04 | 1.01 | 437 |
| May 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 55 |
| May 08 2024 | 1.10 | 0.00 | 0.00% | 1.01 | 1.15 | 1.01 | 642 |
| May 07 2024 | 1.10 | 0.02 | 1.85% | 1.055 | 1.13 | 1.03 | 2,566 |
| May 06 2024 | 1.08 | -0.02 | -1.83% | 1.14 | 1.14 | 1.07 | 2,775 |
| May 03 2024 | 1.1001 | 0.06 | 5.78% | 1.04 | 1.1028 | 1.04 | 2,708 |
| May 02 2024 | 1.04 | -0.10 | -8.37% | 1.16 | 1.17 | 1.03 | 11,585 |
| May 01 2024 | 1.135 | 0.00 | 0.00% | 1.16 | 1.16 | 1.13 | 55 |
| Apr 30 2024 | 1.135 | 0.02 | 2.25% | 1.10 | 1.17 | 1.10 | 4,361 |
| Apr 29 2024 | 1.11 | 0.08 | 7.78% | 1.05 | 1.11 | 1.03 | 2,259 |
| Apr 26 2024 | 1.0299 | 0.00 | -0.01% | 1.00 | 1.09 | 1.00 | 3,048 |
| Apr 25 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.09 | 1.02 | 7,950 |
| Apr 24 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 0.95 | 15,291 |
| Apr 23 2024 | 1.02 | -0.10 | -8.93% | 1.06 | 1.12 | 1.01 | 7,317 |
| Apr 22 2024 | 1.12 | 0.08 | 7.69% | 1.03 | 1.12 | 1.0007 | 17,867 |
| Apr 19 2024 | 1.04 | -0.13 | -11.11% | 1.04 | 1.17 | 1.035 | 22,231 |
| Apr 18 2024 | 1.17 | 0.06 | 5.41% | 1.194 | 1.194 | 1.04 | 22,722 |
| Apr 17 2024 | 1.11 | -0.01 | -0.89% | 1.20 | 1.21 | 1.10 | 20,062 |
| Apr 16 2024 | 1.12 | -0.47 | -29.56% | 1.35 | 1.35 | 1.11 | 44,455 |
| Apr 15 2024 | 1.59 | 0.30 | 23.26% | 1.28 | 1.6765 | 1.17 | 293,832 |
| Apr 12 2024 | 1.29 | 0.01 | 0.55% | 1.25 | 1.29 | 1.25 | 384 |
| Apr 11 2024 | 1.283 | -0.14 | -9.64% | 1.40 | 1.40 | 1.22 | 365 |
| Apr 10 2024 | 1.4199 | 0.17 | 13.59% | 1.21 | 1.44 | 1.21 | 2,311 |
| Apr 09 2024 | 1.25 | 0.04 | 3.31% | 1.21 | 1.39 | 1.19 | 10,880 |
| Apr 08 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Apr 05 2024 | 1.21 | 0.06 | 5.21% | 1.34 | 1.34 | 1.21 | 975 |
| Apr 04 2024 | 1.1501 | -0.13 | -10.15% | 1.1501 | 1.30 | 1.1501 | 468 |
| Apr 03 2024 | 1.28 | 0.00 | 0.01% | 1.33 | 1.33 | 1.28 | 443 |
| Apr 02 2024 | 1.2799 | 0.11 | 9.39% | 1.24 | 1.3813 | 1.24 | 15,176 |
| Apr 01 2024 | 1.17 | -0.03 | -2.50% | 1.17 | 1.20 | 1.17 | 548 |
| Mar 28 2024 | 1.20 | -0.03 | -2.44% | 1.27 | 1.35 | 1.20 | 1,195 |
| Mar 27 2024 | 1.23 | 0.06 | 5.13% | 1.25 | 1.25 | 1.22 | 370 |
| Mar 26 2024 | 1.17 | 0.00 | 0.00% | 1.20 | 1.20 | 1.17 | 30 |
| Mar 25 2024 | 1.17 | -0.17 | -12.69% | 1.17 | 1.22 | 1.17 | 621 |
| Mar 22 2024 | 1.34 | -0.11 | -7.59% | 1.34 | 1.34 | 1.28 | 847 |
| Mar 21 2024 | 1.45 | 0.23 | 18.85% | 1.22 | 1.45 | 1.22 | 759 |
| Mar 20 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.22 | 1.20 | 347 |
| Mar 19 2024 | 1.20 | -0.02 | -1.64% | 1.13 | 1.20 | 1.13 | 197 |
| Mar 18 2024 | 1.22 | -0.01 | -0.81% | 1.20 | 1.22 | 1.20 | 216 |
| Mar 15 2024 | 1.23 | 0.01 | 1.23% | 1.21 | 1.27 | 1.14 | 3,505 |
| Mar 14 2024 | 1.215 | -0.03 | -2.02% | 1.2128 | 1.29 | 1.17 | 1,897 |
| Mar 13 2024 | 1.24 | -0.06 | -4.62% | 1.23 | 1.24 | 1.23 | 1,465 |
| Mar 12 2024 | 1.3001 | -0.04 | -2.98% | 1.29 | 1.3799 | 1.19 | 2,486 |
| Mar 11 2024 | 1.34 | -0.11 | -7.59% | 1.32 | 1.55 | 1.28 | 6,816 |
| Mar 08 2024 | 1.45 | -0.05 | -3.59% | 1.51 | 1.60 | 1.35 | 6,652 |
| Mar 07 2024 | 1.504 | 0.05 | 3.72% | 1.38 | 1.68 | 1.36 | 3,936 |
| Mar 06 2024 | 1.45 | 0.19 | 15.08% | 1.28 | 1.51 | 1.27 | 16,196 |
| Mar 05 2024 | 1.26 | 0.02 | 1.61% | 1.21 | 1.26 | 1.14 | 1,295 |
| Mar 04 2024 | 1.24 | 0.07 | 5.53% | 1.21 | 1.24 | 1.21 | 4,325 |
