MJ Holdings, Inc. (MJNE)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0080

-0.0005

(-6.32%)

At close: 11:41AM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	19,347
May 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,700
May 30, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	33,100
May 29, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	104,200
May 28, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	35,400
May 24, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	147,500
May 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	83,400
May 21, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	5,300
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,400
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
May 15, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	57,800
May 14, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	16,200
May 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
May 10, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	5,100
May 09, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	102,700
May 08, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	212,400
May 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,000
May 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,000
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 02, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	39,600
May 01, 2024	0.0050	0.0060	0.0040	0.0050	0.0050	91,100
Apr 30, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	88,800
Apr 29, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	35,400
Apr 26, 2024	0.0060	0.0070	0.0050	0.0070	0.0070	51,000
Apr 25, 2024	0.0040	0.0080	0.0040	0.0080	0.0080	26,000
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
Apr 23, 2024	0.0040	0.0070	0.0040	0.0060	0.0060	22,100
Apr 22, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	31,000
Apr 19, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,200
Apr 18, 2024	0.0050	0.0060	0.0040	0.0060	0.0060	266,300
Apr 17, 2024	0.0050	0.0060	0.0040	0.0040	0.0040	160,000
Apr 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2024	0.0070	0.0070	0.0040	0.0040	0.0040	21,700
Apr 12, 2024	0.0060	0.0070	0.0050	0.0070	0.0070	137,400
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	42,900
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	40,700
Apr 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	12,000
Apr 08, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	4,800
Apr 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	40,900
Apr 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	63,100
Apr 03, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	149,100
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,108,100
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,100
Mar 27, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	944,100
Mar 26, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	122,000
Mar 25, 2024	0.0060	0.0060	0.0040	0.0060	0.0060	404,000
Mar 22, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,100
Mar 21, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	18,300
Mar 20, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	328,100
Mar 19, 2024	0.0130	0.0130	0.0050	0.0050	0.0050	3,815,800
Mar 18, 2024	0.0100	0.0130	0.0090	0.0130	0.0130	123,200
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2024	0.0140	0.0140	0.0100	0.0100	0.0100	555,800
Mar 12, 2024	0.0140	0.0180	0.0140	0.0160	0.0160	7,200
Mar 11, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	8,000
Mar 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,500
Mar 07, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	2,800
Mar 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Mar 04, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	2,000
Mar 01, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	2,200
Feb 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	44,500
Feb 28, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	820,800
Feb 27, 2024	0.0180	0.0200	0.0130	0.0150	0.0150	510,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Feb 23, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	14,300
Feb 22, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	29,800
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	10,300
Feb 16, 2024	0.0190	0.0220	0.0190	0.0200	0.0200	18,200
Feb 15, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	6,500
Feb 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 13, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	114,900
Feb 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,800
Feb 09, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	77,000
Feb 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Feb 07, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	88,800
Feb 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 05, 2024	0.0160	0.0190	0.0160	0.0160	0.0160	10,500
Feb 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	300
Feb 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,700
Jan 31, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	8,000
Jan 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Jan 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,600
Jan 26, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	400
Jan 25, 2024	0.0200	0.0200	0.0150	0.0180	0.0180	21,600
Jan 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,100
Jan 23, 2024	0.0190	0.0200	0.0170	0.0180	0.0180	11,200
Jan 22, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	3,000
Jan 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 18, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	2,000
Jan 17, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	800
Jan 16, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	3,000
Jan 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	9,000
Jan 11, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,700
Jan 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7341+0.0001(+0.01%)

CRUDE OIL74.08-0.14(-0.19%)

Bitcoin CAD93,811.40+1,451.67(+1.57%)

MJ Holdings, Inc. (MJNE)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7341
+0.0001(+0.01%)

CRUDE OIL
74.08
-0.14(-0.19%)

Bitcoin CAD
93,811.40
+1,451.67(+1.57%)