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

Medical Marijuana I (OP: MJNA )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2009 0.2250 0.2500 0.2100 0.2300 267,176 -0.01(-4.17%)
Nov 27, 2009 0.2400 0.2400 0.2250 0.2400 36,955 +0.00(+0.00%)
Nov 25, 2009 0.2300 0.2400 0.2250 0.2400 32,995 +0.01(+4.35%)
Nov 24, 2009 0.2350 0.2400 0.2250 0.2300 158,760 +0.01(+2.22%)
Nov 23, 2009 0.2250 0.2400 0.2220 0.2250 55,917 +0.00(+0.00%)
Nov 20, 2009 0.2500 0.2500 0.2250 0.2250 84,385 -0.01(-6.25%)
Nov 19, 2009 0.2400 0.2400 0.2220 0.2400 42,238 +0.00(+0.00%)
Nov 18, 2009 0.2400 0.2400 0.2200 0.2400 238,055 +0.00(+0.00%)
Nov 17, 2009 0.2300 0.2500 0.2200 0.2400 145,326 -0.01(-4.00%)
Nov 16, 2009 0.2500 0.2600 0.2200 0.2500 355,279 -0.01(-3.85%)
Nov 13, 2009 0.2400 0.2600 0.2250 0.2600 112,394 +0.02(+8.33%)
Nov 12, 2009 0.2700 0.2700 0.2400 0.2400 179,088 -0.03(-11.11%)
Nov 11, 2009 0.2470 0.2700 0.2400 0.2700 189,454 +0.01(+3.85%)
Nov 10, 2009 0.2800 0.2800 0.2470 0.2600 48,652 -0.02(-7.14%)
Nov 09, 2009 0.2460 0.2800 0.2460 0.2800 284,349 +0.04(+15.46%)
Nov 06, 2009 0.2600 0.2600 0.2200 0.2425 122,592 -0.02(-6.73%)
Nov 05, 2009 0.2600 0.2600 0.2200 0.2600 198,334 +0.00(+0.00%)
Nov 04, 2009 0.2900 0.2900 0.2400 0.2600 463,915 -0.02(-7.14%)
Nov 03, 2009 0.2900 0.2900 0.2500 0.2800 60,967 -0.01(-3.45%)
Nov 02, 2009 0.2500 0.2900 0.2500 0.2900 133,312 +0.00(+0.00%)
Oct 30, 2009 0.2900 0.2900 0.2500 0.2900 173,430 +0.00(+0.00%)
Oct 29, 2009 0.2900 0.2900 0.2600 0.2900 105,981 +0.00(+0.00%)
Oct 28, 2009 0.2900 0.2900 0.2600 0.2900 125,664 +0.00(+0.00%)
Oct 27, 2009 0.2800 0.3000 0.2600 0.2900 181,220 +0.01(+3.57%)
Oct 26, 2009 0.3300 0.3300 0.2600 0.2800 238,843 -0.04(-12.50%)
Oct 23, 2009 0.3200 0.3200 0.3000 0.3200 176,501 -0.01(-3.03%)
Oct 22, 2009 0.3500 0.3500 0.2600 0.3300 245,228 -0.02(-5.71%)
Oct 21, 2009 0.3500 0.3500 0.2900 0.3500 502,210 +0.05(+16.67%)
Oct 20, 2009 0.3900 0.3900 0.3000 0.3000 885,657 -0.07(-18.92%)
Oct 19, 2009 0.2700 0.3800 0.2300 0.3700 1,307,079 +0.10(+37.04%)
Oct 16, 2009 0.2800 0.2800 0.2400 0.2700 38,599 +0.03(+12.50%)
Oct 15, 2009 0.2500 0.2700 0.2400 0.2400 19,226 -0.01(-4.00%)
Oct 14, 2009 0.2700 0.2700 0.2400 0.2500 88,820 -0.02(-7.41%)
Oct 13, 2009 0.2800 0.2800 0.2500 0.2700 78,857 -0.01(-3.57%)
Oct 12, 2009 0.2800 0.2800 0.2400 0.2800 26,938 +0.00(+0.00%)
Oct 09, 2009 0.2400 0.2800 0.2400 0.2800 48,791 +0.04(+16.67%)
Oct 08, 2009 0.2800 0.2800 0.2400 0.2400 79,356 +0.00(+0.00%)
Oct 07, 2009 0.2800 0.2800 0.2400 0.2400 144,450 -0.04(-14.29%)
Oct 06, 2009 0.2800 0.3000 0.2400 0.2800 88,953 +0.00(+0.00%)
Oct 05, 2009 0.2400 0.2800 0.2400 0.2800 27,250 +0.04(+16.67%)
Oct 02, 2009 0.2800 0.2800 0.2400 0.2400 118,275 +0.00(+0.00%)
Oct 01, 2009 0.2400 0.3000 0.2400 0.2400 33,765 -0.04(-14.29%)
Sep 30, 2009 0.2800 0.2800 0.2400 0.2800 88,934 +0.00(+0.00%)
Sep 29, 2009 0.2800 0.2800 0.2500 0.2800 40,170 +0.04(+16.67%)
Sep 28, 2009 0.2800 0.2800 0.2000 0.2400 70,239 -0.05(-17.24%)
Sep 25, 2009 0.2900 0.2900 0.2500 0.2900 56,680 +0.03(+11.54%)
Sep 24, 2009 0.2900 0.2900 0.2500 0.2600 134,674 +0.00(+0.00%)
Sep 23, 2009 0.2600 0.3100 0.2500 0.2600 162,126 -0.05(-16.13%)
Sep 22, 2009 0.2600 0.3200 0.2550 0.3100 431,983 -0.01(-3.13%)
Sep 21, 2009 0.3400 0.3400 0.2600 0.3200 252,728 -0.01(-3.03%)
Sep 18, 2009 0.3400 0.3400 0.2900 0.3300 111,182 -0.01(-2.94%)
Sep 17, 2009 0.3400 0.3500 0.2900 0.3400 195,859 +0.00(+0.00%)
Sep 16, 2009 0.3800 0.3800 0.2900 0.3400 31,550 -0.01(-2.86%)
Sep 15, 2009 0.3500 0.3500 0.3000 0.3500 146,748 -0.03(-7.89%)
Sep 14, 2009 0.3600 0.3800 0.3200 0.3800 31,147 +0.00(+0.00%)
Sep 11, 2009 0.3800 0.3800 0.3200 0.3800 120,575 -0.01(-2.56%)
Sep 10, 2009 0.3700 0.4100 0.3300 0.3900 110,690 +0.02(+5.41%)
Sep 09, 2009 0.3800 0.3800 0.3300 0.3700 72,485 +0.03(+8.82%)
Sep 08, 2009 0.3700 0.3700 0.3200 0.3400 361,605 -0.03(-8.11%)
Sep 04, 2009 0.3500 0.3700 0.3200 0.3700 55,522 +0.02(+5.71%)
Sep 03, 2009 0.3700 0.3700 0.3100 0.3500 23,630 -0.02(-5.41%)
Sep 02, 2009 0.3200 0.3700 0.3200 0.3700 48,370 +0.00(+0.00%)
Sep 01, 2009 0.3800 0.3800 0.3000 0.3700 137,400 -0.01(-2.63%)
Aug 31, 2009 0.3800 0.3900 0.3000 0.3800 78,688 +0.00(+0.00%)
Aug 28, 2009 0.3800 0.3800 0.3500 0.3800 37,517 +0.00(+0.00%)
Aug 27, 2009 0.4000 0.4000 0.3500 0.3800 37,401 -0.02(-5.00%)
Aug 26, 2009 0.4000 0.4000 0.3500 0.4000 54,037 +0.00(+0.00%)
Aug 25, 2009 0.4200 0.4200 0.3600 0.4000 83,045 +0.00(+0.00%)
Aug 24, 2009 0.4200 0.4200 0.3600 0.4000 54,059 -0.01(-2.44%)
Aug 21, 2009 0.4200 0.4200 0.3900 0.4100 125,621 +0.01(+2.50%)
Aug 20, 2009 0.3300 0.4000 0.3200 0.4000 117,920 +0.03(+8.11%)
Aug 19, 2009 0.4100 0.4200 0.3700 0.3700 145,651 -0.05(-11.90%)
Aug 18, 2009 0.4100 0.4200 0.3200 0.4200 270,100 +0.01(+2.44%)
Aug 17, 2009 0.3600 0.4100 0.3300 0.4100 460,406 +0.05(+13.89%)
Aug 14, 2009 0.3200 0.3700 0.3000 0.3600 167,567 +0.06(+20.00%)
Aug 13, 2009 0.3000 0.3000 0.2700 0.3000 111,852 +0.00(+0.00%)
Aug 12, 2009 0.3000 0.3000 0.2500 0.3000 153,197 +0.00(+0.00%)
Aug 11, 2009 0.3200 0.3200 0.2600 0.3000 45,021 +0.00(+0.00%)
Aug 10, 2009 0.3400 0.3400 0.2600 0.3000 72,626 +0.04(+15.38%)
Aug 07, 2009 0.2900 0.3000 0.2600 0.2600 141,732 -0.04(-13.33%)
Aug 06, 2009 0.3000 0.3000 0.2700 0.3000 41,065 +0.02(+7.14%)
Aug 05, 2009 0.2800 0.2800 0.2600 0.2800 61,234 +0.00(+0.00%)
Aug 04, 2009 0.2850 0.2850 0.2600 0.2800 86,542 -0.00(-1.75%)
Aug 03, 2009 0.3000 0.3000 0.2600 0.2850 99,411 -0.02(-5.00%)
Jul 31, 2009 0.2600 0.3200 0.2600 0.3000 82,958 -0.03(-9.09%)
Jul 30, 2009 0.3000 0.3500 0.2600 0.3300 192,710 -0.02(-5.71%)
Jul 29, 2009 0.3500 0.3500 0.3000 0.3500 191,816 +0.01(+2.94%)
Jul 28, 2009 0.3300 0.3400 0.3100 0.3400 786,325 +0.02(+6.25%)
Jul 27, 2009 0.2700 0.3500 0.2500 0.3200 474,371 +0.04(+14.29%)
Jul 24, 2009 0.2800 0.2800 0.2300 0.2800 50,015 +0.00(+0.00%)
Jul 23, 2009 0.2800 0.2900 0.2000 0.2800 60,472 -0.02(-6.67%)
Jul 22, 2009 0.3000 0.3000 0.2100 0.3000 195,536 +0.00(+0.00%)
Jul 21, 2009 0.2900 0.3000 0.2800 0.3000 184,955 +0.04(+15.38%)
Jul 20, 2009 0.3000 0.3000 0.2500 0.2600 330,302 -0.02(-7.14%)
Jul 17, 2009 0.3290 0.3290 0.2800 0.2800 83,758 -0.01(-3.45%)
Jul 16, 2009 0.2900 0.3300 0.2900 0.2900 25,477 -0.04(-12.12%)
Jul 15, 2009 0.3300 0.3400 0.2700 0.3300 127,617 +0.00(+0.00%)
Jul 14, 2009 0.3700 0.3700 0.2900 0.3300 120,903 +0.03(+10.00%)
Jul 13, 2009 0.3100 0.3400 0.3000 0.3000 24,805 -0.03(-8.54%)
Jul 10, 2009 0.3500 0.3500 0.3000 0.3280 51,748 -0.02(-6.29%)
Jul 09, 2009 0.3500 0.3500 0.3000 0.3500 42,962 +0.00(+0.00%)
Jul 08, 2009 0.3300 0.3500 0.3000 0.3500 92,005 +0.01(+2.94%)
Jul 07, 2009 0.4100 0.4100 0.3000 0.3400 74,610 -0.01(-2.86%)
Jul 06, 2009 0.3900 0.3900 0.3500 0.3500 63,323 -0.04(-10.26%)
Jul 02, 2009 0.3900 0.3900 0.3500 0.3900 27,223 +0.00(+0.00%)
Jul 01, 2009 0.3900 0.3900 0.3500 0.3900 45,210 +0.00(+0.00%)
Jun 30, 2009 0.4200 0.4200 0.3300 0.3900 87,820 -0.01(-2.50%)
Jun 29, 2009 0.4000 0.4000 0.3500 0.4000 33,160 +0.00(+0.00%)
Jun 26, 2009 0.4200 0.4200 0.3500 0.4000 14,183 -0.02(-4.76%)
Jun 25, 2009 0.4200 0.4200 0.3100 0.4200 51,657 +0.04(+10.53%)
Jun 24, 2009 0.4200 0.4200 0.3500 0.3800 30,149 +0.03(+8.57%)
Jun 23, 2009 0.3600 0.4000 0.3000 0.3500 45,469 -0.01(-2.78%)
Jun 22, 2009 0.3600 0.3700 0.3100 0.3600 32,063 +0.06(+20.00%)
Jun 19, 2009 0.3000 0.4000 0.3000 0.3000 20,870 +0.00(+0.00%)
Jun 18, 2009 0.3700 0.3700 0.3000 0.3000 47,320 -0.09(-23.08%)
Jun 17, 2009 0.3560 0.4100 0.3000 0.3900 135,123 -0.02(-4.88%)
Jun 16, 2009 0.3550 0.4200 0.3550 0.4100 19,815 +0.03(+7.89%)
Jun 15, 2009 0.4200 0.4200 0.3550 0.3800 42,791 -0.04(-9.52%)
Jun 12, 2009 0.4300 0.4300 0.3500 0.4200 26,569 -0.01(-2.33%)
Jun 11, 2009 0.4300 0.5000 0.4000 0.4300 86,314 +0.00(+0.00%)
Jun 10, 2009 0.4200 0.4400 0.4200 0.4300 48,284 +0.00(+0.00%)
Jun 09, 2009 0.4500 0.4600 0.4200 0.4300 72,802 -0.02(-4.44%)
Jun 08, 2009 0.4600 0.4800 0.4300 0.4500 70,427 -0.04(-8.16%)
Jun 05, 2009 0.5000 0.5000 0.4600 0.4900 39,034 -0.01(-2.00%)
Jun 04, 2009 0.5000 0.5000 0.4600 0.5000 19,952 +0.00(+0.00%)
Jun 03, 2009 0.5200 0.5200 0.4600 0.5000 69,722 -0.01(-1.96%)
Jun 02, 2009 0.5300 0.5300 0.4800 0.5100 27,379 -0.02(-3.77%)
Jun 01, 2009 0.5500 0.5500 0.4800 0.5300 120,653 +0.00(+0.00%)
May 29, 2009 0.5400 0.5400 0.4600 0.5300 80,452 +0.06(+12.77%)
May 28, 2009 0.4800 0.5200 0.4200 0.4700 103,096 -0.01(-2.08%)
May 27, 2009 0.5400 0.5400 0.4800 0.4800 61,495 -0.06(-11.11%)
May 26, 2009 0.5200 0.5900 0.4800 0.5400 259,251 +0.02(+3.85%)
May 22, 2009 0.5500 0.5500 0.4800 0.5200 69,815 -0.03(-5.45%)
May 21, 2009 0.5500 0.5500 0.4800 0.5500 28,964 +0.00(+0.00%)
May 20, 2009 0.5500 0.5500 0.4800 0.5500 30,584 +0.05(+10.00%)
May 19, 2009 0.5600 0.5600 0.4800 0.5000 38,135 -0.06(-10.71%)
May 18, 2009 0.6000 0.6000 0.4200 0.5600 56,119 -0.01(-1.75%)
May 17, 2009 0.6000 0.6000 0.3500 0.5700 2,330 +0.06(+11.76%)
May 15, 2009 0.6000 0.6000 0.3500 0.5100 46,490 +0.01(+2.00%)
May 14, 2009 0.4800 0.5000 0.4000 0.5000 133,901 +0.02(+4.17%)
May 13, 2009 0.5200 0.5200 0.4200 0.4800 65,287 -0.04(-7.69%)
May 12, 2009 0.5700 0.5700 0.5100 0.5200 57,699 -0.05(-8.77%)
May 11, 2009 0.6000 0.6000 0.5100 0.5700 95,796 +0.02(+3.64%)
May 08, 2009 0.6100 0.6100 0.5100 0.5500 50,616 -0.06(-9.84%)
May 07, 2009 0.6400 0.6400 0.5400 0.6100 82,268 -0.03(-4.69%)
May 06, 2009 0.6800 0.6800 0.5500 0.6400 55,709 +0.01(+1.59%)
May 05, 2009 0.6000 0.6400 0.5500 0.6300 103,497 +0.03(+5.00%)
May 04, 2009 0.6900 0.6900 0.4500 0.6000 96,676 +0.02(+3.45%)
May 01, 2009 0.5200 0.7000 0.5000 0.5800 97,504 +0.07(+13.73%)
Apr 30, 2009 0.6700 0.6800 0.4000 0.5100 344,592 -0.11(-17.74%)
Apr 29, 2009 0.5100 0.6900 0.4800 0.6200 1,322,648 +0.12(+24.00%)
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.