MJTV - MJ Biotech, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.00070.00070.00060.00060.00062,780,300
Jun 18, 20190.00060.00090.00060.00080.000820,195,400
Jun 17, 20190.00080.00080.00080.00080.0008-
Jun 14, 20190.00080.00080.00080.00080.0008-
Jun 13, 20190.00080.00080.00080.00080.0008-
Jun 12, 20190.00080.00080.00080.00080.00082,575,000
Jun 11, 20190.00080.00080.00060.00060.0006817,400
Jun 10, 20190.00070.00080.00070.00070.00073,980,000
Jun 07, 20190.00070.00070.00070.00070.00071,388,500
Jun 06, 20190.00060.00080.00060.00070.00074,885,300
Jun 05, 20190.00060.00060.00060.00060.0006200,000
Jun 04, 20190.00070.00070.00060.00060.00063,404,400
Jun 03, 20190.00070.00070.00070.00070.00078,666,900
May 31, 20190.00070.00090.00070.00080.00081,275,000
May 30, 20190.00080.00090.00080.00080.00083,992,200
May 29, 20190.00070.00090.00060.00090.000929,777,900
May 28, 20190.00060.00070.00060.00060.00063,824,400
May 24, 20190.00070.00070.00060.00070.00074,777,900
May 23, 20190.00070.00070.00060.00060.0006240,800
May 22, 20190.00060.00060.00060.00060.00061,883,200
May 21, 20190.00060.00060.00050.00060.00068,576,200
May 20, 20190.00080.00080.00060.00070.000735,249,800
May 17, 20190.00090.00100.00090.00090.00093,490,600
May 16, 20190.00100.00100.00080.00080.00085,668,800
May 15, 20190.00100.00110.00080.00080.000831,083,400
May 14, 20190.00110.00120.00100.00110.001110,781,000
May 13, 20190.00120.00140.00100.00120.001240,491,700
May 10, 20190.00120.00120.00100.00100.00103,339,200
May 09, 20190.00110.00120.00100.00120.001226,995,200
May 08, 20190.00110.00130.00110.00120.00128,379,200
May 07, 20190.00130.00130.00110.00120.001223,009,200
May 06, 20190.00190.00190.00130.00140.001427,163,000
May 03, 20190.00120.00180.00120.00160.001677,784,700
May 02, 20190.00100.00130.00100.00130.001327,094,400
May 01, 20190.00120.00130.00110.00130.001324,611,600
Apr 30, 20190.00110.00120.00100.00120.001210,963,800
Apr 29, 20190.00110.00120.00100.00110.00118,742,000
Apr 26, 20190.00110.00120.00100.00120.001213,824,300
Apr 25, 20190.00150.00150.00100.00110.001183,002,900
Apr 24, 20190.00160.00170.00140.00150.001539,080,900
Apr 23, 20190.00170.00170.00150.00160.001611,172,900
Apr 22, 20190.00180.00180.00160.00180.001817,977,600
Apr 18, 20190.00180.00210.00170.00180.001843,707,900
Apr 17, 20190.00190.00190.00160.00180.001867,999,100
Apr 16, 20190.00240.00250.00190.00190.001954,387,700
Apr 15, 20190.00320.00320.00230.00240.002447,681,700
Apr 12, 20190.00220.00300.00200.00280.002853,869,200
Apr 11, 20190.00230.00240.00180.00240.002446,275,800
Apr 10, 20190.00260.00260.00180.00220.002270,854,400
Apr 09, 20190.00180.00280.00170.00260.002678,337,900
Apr 08, 20190.00300.00300.00210.00230.002397,080,800
Apr 05, 20190.00140.00310.00140.00300.0030109,996,200
Apr 04, 20190.00150.00150.00120.00140.001424,339,900
Apr 03, 20190.00130.00170.00120.00140.001437,178,400
Apr 02, 20190.00130.00140.00130.00130.00135,551,800
Apr 01, 20190.00150.00150.00120.00130.001352,317,200
Mar 29, 20190.00130.00160.00120.00150.001525,697,600
Mar 28, 20190.00120.00160.00120.00160.001610,412,700
Mar 27, 20190.00120.00150.00120.00120.001228,193,800
Mar 26, 20190.00140.00150.00120.00140.001429,453,600
Mar 25, 20190.00170.00180.00140.00180.00184,181,000
Mar 22, 20190.00220.00230.00140.00170.001727,698,200
Mar 21, 20190.00140.00200.00110.00190.001918,710,300
Mar 20, 20190.00130.00180.00120.00120.00127,600,800
Mar 19, 20190.00140.00140.00130.00130.00131,982,000
Mar 18, 20190.00150.00160.00140.00140.00143,811,200
Mar 15, 20190.00150.00150.00150.00150.00151,626,000
Mar 14, 20190.00150.00160.00120.00150.00156,463,800
Mar 13, 20190.00150.00150.00150.00150.00153,013,600
Mar 12, 20190.00150.00170.00140.00150.00156,448,300
Mar 11, 20190.00170.00170.00150.00160.00162,665,300
Mar 08, 20190.00210.00210.00160.00170.00173,657,900
Mar 07, 20190.00150.00200.00140.00180.00189,323,800
Mar 06, 20190.00160.00170.00150.00150.00152,221,100
Mar 05, 20190.00160.00200.00160.00180.001814,124,700
Mar 04, 20190.00200.00200.00170.00180.001813,154,100
Mar 01, 20190.00250.00250.00200.00250.0025267,000
Feb 28, 20190.00210.00230.00170.00230.00236,286,100
Feb 27, 20190.00190.00220.00160.00210.00213,767,000
Feb 26, 20190.00290.00290.00160.00180.001810,274,500
Feb 25, 20190.00200.00200.00160.00170.00174,277,700
Feb 22, 20190.00300.00300.00200.00200.00208,190,400
Feb 21, 20190.00260.00300.00190.00300.003012,542,500
Feb 20, 20190.00280.00340.00260.00260.00263,860,300
Feb 19, 20190.00250.00290.00240.00280.002811,215,400
Feb 15, 20190.00320.00360.00250.00250.002518,459,700
Feb 14, 20190.00310.00550.00300.00320.003215,680,300
Feb 13, 20190.00500.00500.00300.00400.004013,601,500
Feb 12, 20190.00800.00800.00330.00460.004625,300,300
Feb 11, 20190.00500.00580.00360.00500.005013,962,900
Feb 08, 20190.00800.01000.00400.00500.005030,446,700
Feb 07, 20190.00170.00710.00170.00660.006672,224,200
Feb 06, 20190.00150.00150.00150.00150.0015110,000
Feb 05, 20190.00140.00200.00130.00180.001810,514,600
Feb 04, 20190.00140.00140.00140.00140.0014-
Feb 01, 20190.00150.00150.00140.00140.00147,795,200
Jan 31, 20190.00150.00170.00140.00170.0017886,800
Jan 30, 20190.00140.00140.00120.00140.00143,484,500
Jan 29, 20190.00140.00150.00140.00140.00142,695,100
Jan 28, 20190.00170.00170.00170.00170.0017100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...