Mail

MMMB - MamaMancini's Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 12, 2019	0.7200	0.8020	0.7200	0.8000	0.8000	55,800
Dec 11, 2019	0.7930	0.8050	0.7000	0.7700	0.7700	55,700
Dec 10, 2019	0.8020	0.8020	0.7600	0.7790	0.7790	9,600
Dec 09, 2019	0.7900	0.8500	0.7500	0.8000	0.8000	62,700
Dec 06, 2019	0.7550	0.7800	0.7500	0.7800	0.7800	17,700
Dec 05, 2019	0.7000	0.7750	0.7000	0.7750	0.7750	21,300
Dec 04, 2019	0.7000	0.7000	0.6750	0.7000	0.7000	39,500
Dec 03, 2019	0.7100	0.7100	0.6900	0.7100	0.7100	5,300
Dec 02, 2019	0.6600	0.7100	0.6600	0.7000	0.7000	4,600
Nov 29, 2019	0.6900	0.7000	0.5600	0.6600	0.6600	22,500
Nov 27, 2019	0.7100	0.7100	0.6800	0.7100	0.7100	12,000
Nov 26, 2019	0.7700	0.7700	0.7300	0.7300	0.7300	38,600
Nov 25, 2019	0.7700	0.7700	0.7330	0.7500	0.7500	34,700
Nov 22, 2019	0.7900	0.9000	0.7470	0.7500	0.7500	78,400
Nov 21, 2019	0.7500	0.8000	0.7230	0.7500	0.7500	482,600
Nov 20, 2019	0.6800	0.7500	0.6700	0.7500	0.7500	98,900
Nov 19, 2019	0.6700	0.6700	0.6600	0.6600	0.6600	3,200
Nov 18, 2019	0.6500	0.6650	0.6300	0.6500	0.6500	12,600
Nov 15, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	3,500
Nov 14, 2019	0.6400	0.6500	0.6400	0.6500	0.6500	8,500
Nov 13, 2019	0.6800	0.6800	0.6300	0.6300	0.6300	1,000
Nov 12, 2019	0.6350	0.6350	0.6350	0.6350	0.6350	2,000
Nov 11, 2019	0.6350	0.6350	0.6350	0.6350	0.6350	-
Nov 08, 2019	0.6550	0.6800	0.6300	0.6350	0.6350	5,000
Nov 07, 2019	0.6000	0.6000	0.5640	0.5640	0.5640	1,000
Nov 06, 2019	0.6450	0.6500	0.6450	0.6500	0.6500	1,300
Nov 05, 2019	0.6500	0.6700	0.6300	0.6300	0.6300	14,800
Nov 04, 2019	0.5900	0.6800	0.5800	0.6540	0.6540	14,400
Nov 01, 2019	0.6800	0.6800	0.5700	0.6400	0.6400	7,700
Oct 31, 2019	0.6400	0.6800	0.6300	0.6400	0.6400	60,400
Oct 30, 2019	0.6400	0.6500	0.6100	0.6400	0.6400	44,400
Oct 29, 2019	0.6400	0.6500	0.6000	0.6000	0.6000	4,100
Oct 28, 2019	0.6650	0.6650	0.6300	0.6400	0.6400	10,700
Oct 25, 2019	0.6500	0.6500	0.6300	0.6400	0.6400	24,000
Oct 24, 2019	0.6200	0.6500	0.6200	0.6500	0.6500	66,600
Oct 23, 2019	0.6450	0.6500	0.6400	0.6400	0.6400	11,000
Oct 22, 2019	0.6600	0.6700	0.6500	0.6500	0.6500	3,000
Oct 21, 2019	0.6800	0.6800	0.6450	0.6800	0.6800	22,900
Oct 18, 2019	0.6500	0.6500	0.6100	0.6500	0.6500	13,800
Oct 17, 2019	0.6400	0.6600	0.6170	0.6600	0.6600	21,400
Oct 16, 2019	0.6400	0.6400	0.6000	0.6300	0.6300	13,300
Oct 15, 2019	0.6600	0.6600	0.6130	0.6400	0.6400	30,400
Oct 14, 2019	0.6680	0.6680	0.6600	0.6600	0.6600	20,900
Oct 11, 2019	0.6350	0.6700	0.6280	0.6450	0.6450	12,600
Oct 10, 2019	0.6570	0.6800	0.6570	0.6700	0.6700	22,600
Oct 09, 2019	0.6680	0.6800	0.6390	0.6800	0.6800	25,000
Oct 08, 2019	0.6700	0.7090	0.6600	0.7090	0.7090	24,000
Oct 07, 2019	0.6800	0.7090	0.6800	0.7090	0.7090	15,100
Oct 04, 2019	0.7000	0.7000	0.6680	0.6800	0.6800	17,600
Oct 03, 2019	0.6500	0.7090	0.6500	0.7090	0.7090	15,500
Oct 02, 2019	0.7000	0.7090	0.6500	0.7090	0.7090	71,900
Oct 01, 2019	0.7000	0.7100	0.6870	0.7010	0.7010	13,900
Sep 30, 2019	0.7420	0.7420	0.6890	0.6900	0.6900	56,000
Sep 27, 2019	0.7500	0.8200	0.6700	0.7150	0.7150	361,100
Sep 26, 2019	0.7500	0.7500	0.5100	0.5870	0.5870	94,600
Sep 25, 2019	0.6000	0.6400	0.6000	0.6100	0.6100	47,400
Sep 24, 2019	0.6050	0.6050	0.5500	0.5500	0.5500	12,500
Sep 23, 2019	0.6000	0.6300	0.6000	0.6000	0.6000	19,600
Sep 20, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	900
Sep 19, 2019	0.6200	0.6360	0.6000	0.6100	0.6100	36,400
Sep 18, 2019	0.6120	0.6400	0.6000	0.6300	0.6300	19,600
Sep 17, 2019	0.5800	0.6280	0.5800	0.5900	0.5900	13,000
Sep 16, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	3,200
Sep 13, 2019	0.6000	0.6310	0.5500	0.6000	0.6000	161,400
Sep 12, 2019	0.4500	0.5000	0.4500	0.4800	0.4800	3,300
Sep 11, 2019	0.5320	0.5600	0.5200	0.5500	0.5500	28,600
Sep 10, 2019	0.5200	0.5200	0.5130	0.5200	0.5200	25,000
Sep 09, 2019	0.5250	0.5350	0.4500	0.4500	0.4500	55,900
Sep 06, 2019	0.4300	0.4900	0.4300	0.4900	0.4900	7,500
Sep 05, 2019	0.3890	0.4300	0.3850	0.4300	0.4300	16,100
Sep 04, 2019	0.4300	0.4300	0.3800	0.4000	0.4000	71,200
Sep 03, 2019	0.4400	0.4400	0.3610	0.4300	0.4300	18,900
Aug 30, 2019	0.4800	0.4810	0.4080	0.4080	0.4080	31,400
Aug 29, 2019	0.5000	0.5000	0.4200	0.4200	0.4200	20,200
Aug 28, 2019	0.4150	0.5000	0.4150	0.5000	0.5000	1,200
Aug 27, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 26, 2019	0.4780	0.4900	0.4780	0.4900	0.4900	10,000
Aug 23, 2019	0.4880	0.5000	0.4880	0.5000	0.5000	2,500
Aug 22, 2019	0.4100	0.4900	0.4100	0.4600	0.4600	50,900
Aug 21, 2019	0.3600	0.4250	0.3600	0.3900	0.3900	69,900
Aug 20, 2019	0.4260	0.4260	0.4000	0.4080	0.4080	12,100
Aug 19, 2019	0.4630	0.4630	0.4000	0.4100	0.4100	121,300
Aug 16, 2019	0.4100	0.4100	0.3400	0.3800	0.3800	19,600
Aug 15, 2019	0.4600	0.5000	0.4200	0.5000	0.5000	47,100
Aug 14, 2019	0.4700	0.4700	0.4250	0.4500	0.4500	68,700
Aug 13, 2019	0.4800	0.4800	0.4240	0.4750	0.4750	9,900
Aug 12, 2019	0.4800	0.4800	0.4240	0.4750	0.4750	9,900
Aug 09, 2019	0.4800	0.4800	0.4750	0.4750	0.4750	17,400
Aug 08, 2019	0.4780	0.4800	0.4780	0.4800	0.4800	5,600
Aug 07, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Aug 06, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	1,800
Aug 05, 2019	0.4950	0.5200	0.4950	0.5200	0.5200	2,200
Aug 02, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	1,800
Aug 01, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	100
Jul 31, 2019	0.5500	0.5750	0.4700	0.4700	0.4700	15,100
Jul 30, 2019	0.5600	0.5600	0.5200	0.5200	0.5200	10,000
Jul 29, 2019	0.5140	0.5600	0.5140	0.5200	0.5200	17,800
Jul 26, 2019	0.5350	0.6000	0.5350	0.5400	0.5400	2,400
Jul 25, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	1,200
Jul 24, 2019	0.5240	0.5240	0.5240	0.5240	0.5240	1,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...