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

Mjardin Group Inc (OP: MJARF )

N/A UNCHANGED
Last Price Updated: 11:19 AM EDT, Jul 27, 2023 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 (%)
Oct 31, 2019 0.3660 0.4858 0.3660 0.4020 48,225 +0.00(+0.50%)
Oct 30, 2019 0.4198 0.4449 0.4000 0.4000 2,757 -0.02(-5.41%)
Oct 29, 2019 0.4485 0.4485 0.4229 0.4229 21,309 -0.04(-8.46%)
Oct 28, 2019 0.4600 0.5260 0.4600 0.4620 15,804 -0.04(-8.77%)
Oct 25, 2019 0.5233 0.5250 0.4710 0.5064 6,700 -0.02(-3.34%)
Oct 24, 2019 0.5240 0.5240 0.4600 0.5239 23,101 +0.01(+1.49%)
Oct 23, 2019 0.5013 0.5250 0.4613 0.5162 31,561 +0.04(+7.54%)
Oct 22, 2019 0.4911 0.5120 0.4800 0.4800 19,050 +0.01(+3.00%)
Oct 21, 2019 0.4950 0.4950 0.4500 0.4660 13,776 -0.02(-3.66%)
Oct 18, 2019 0.4200 0.4837 0.4145 0.4837 125,000 +0.06(+15.17%)
Oct 17, 2019 0.4120 0.4903 0.3895 0.4200 123,099 +0.09(+28.99%)
Oct 16, 2019 0.3448 0.3800 0.2700 0.3256 25,669 -0.05(-13.61%)
Oct 15, 2019 0.2321 0.4429 0.2321 0.3769 89,818 +0.01(+2.75%)
Oct 14, 2019 0.3050 0.4220 0.3050 0.3668 17,078 -0.00(-0.19%)
Oct 11, 2019 0.4109 0.4109 0.3280 0.3675 131,300 -0.03(-8.13%)
Oct 10, 2019 0.4700 0.4700 0.3700 0.4000 44,780 -0.07(-14.64%)
Oct 09, 2019 0.4500 0.4800 0.4350 0.4686 64,602 +0.03(+6.74%)
Oct 08, 2019 0.4701 0.4701 0.4220 0.4390 70,599 -0.00(-0.23%)
Oct 07, 2019 0.5000 0.5461 0.4400 0.4400 48,792 -0.07(-13.73%)
Oct 04, 2019 0.5270 0.5609 0.5100 0.5100 20,000 -0.03(-5.24%)
Oct 03, 2019 0.5000 0.5533 0.5000 0.5382 3,260 +0.04(+7.64%)
Oct 02, 2019 0.5200 0.5500 0.5000 0.5000 30,902 -0.05(-9.70%)
Oct 01, 2019 0.6069 0.6069 0.5200 0.5537 32,695 -0.00(-0.50%)
Sep 30, 2019 0.5240 0.6250 0.5240 0.5565 34,824 +0.03(+6.41%)
Sep 27, 2019 0.5910 0.5910 0.5230 0.5230 65,400 -0.04(-6.61%)
Sep 26, 2019 0.5474 0.5600 0.5474 0.5600 30,610 +0.05(+9.80%)
Sep 25, 2019 0.5011 0.5710 0.5011 0.5100 21,500 +0.01(+1.78%)
Sep 24, 2019 0.5680 0.5680 0.4995 0.5011 27,643 -0.06(-11.15%)
Sep 23, 2019 0.5500 0.5700 0.5000 0.5640 44,198 +0.01(+2.55%)
Sep 20, 2019 0.6198 0.6300 0.5500 0.5500 20,400 -0.07(-11.29%)
Sep 19, 2019 0.5850 0.6320 0.5500 0.6200 53,095 +0.01(+1.97%)
Sep 18, 2019 0.7500 0.7500 0.6000 0.6080 179,477 -0.14(-18.93%)
Sep 17, 2019 0.7460 0.7750 0.7400 0.7500 25,309 -0.02(-2.60%)
Sep 16, 2019 0.7210 0.7975 0.7210 0.7700 60,881 -0.02(-2.48%)
Sep 13, 2019 0.7849 0.7930 0.7500 0.7896 28,900 -0.00(-0.05%)
Sep 12, 2019 0.7917 0.8040 0.7900 0.7900 6,605 -0.04(-4.77%)
Sep 11, 2019 0.8350 0.8553 0.7620 0.8296 41,162 +0.09(+12.29%)
Sep 10, 2019 0.7500 0.7900 0.7178 0.7388 14,964 -0.02(-2.40%)
Sep 09, 2019 0.7900 0.8300 0.7570 0.7570 87,708 -0.08(-9.88%)
Sep 06, 2019 0.7750 0.8500 0.7750 0.8400 7,800 +0.02(+2.44%)
Sep 05, 2019 0.9060 0.9060 0.7900 0.8200 25,248 -0.09(-10.19%)
Sep 04, 2019 0.9302 0.9302 0.9130 0.9130 7,100 +0.00(+0.33%)
Sep 03, 2019 0.8910 0.9100 0.8488 0.9100 27,388 +0.00(+0.00%)
Aug 30, 2019 0.9280 0.9408 0.9040 0.9100 79,300 +0.00(+0.00%)
Aug 29, 2019 0.7900 0.9221 0.7400 0.9100 74,618 +0.07(+8.33%)
Aug 28, 2019 0.8150 0.8766 0.8060 0.8400 167,404 +0.00(+0.26%)
Aug 27, 2019 0.8150 0.9378 0.8150 0.8378 46,503 +0.02(+2.17%)
Aug 26, 2019 0.8200 0.8702 0.8200 0.8200 8,478 -0.00(-0.30%)
Aug 23, 2019 0.8750 0.8750 0.8225 0.8225 11,300 -0.08(-8.61%)
Aug 22, 2019 0.9000 0.9200 0.8900 0.9000 18,025 -0.01(-1.10%)
Aug 21, 2019 0.9000 0.9305 0.9000 0.9100 12,871 +0.03(+3.41%)
Aug 20, 2019 0.9450 0.9450 0.8800 0.8800 15,499 -0.03(-3.30%)
Aug 19, 2019 0.9440 0.9440 0.9037 0.9100 11,892 +0.03(+3.41%)
Aug 16, 2019 0.8740 0.9230 0.8200 0.8800 11,300 -0.02(-2.19%)
Aug 15, 2019 0.8870 0.9339 0.8870 0.8997 20,827 -0.03(-3.72%)
Aug 14, 2019 0.9410 0.9410 0.9144 0.9345 18,035 -0.01(-0.80%)
Aug 13, 2019 1.000 1.000 0.9150 0.9420 18,375 -0.05(-4.85%)
Aug 12, 2019 1.020 1.020 0.9454 0.9900 23,176 -0.02(-1.98%)
Aug 09, 2019 1.020 1.020 1.002 1.010 17,600 -0.01(-0.98%)
Aug 08, 2019 1.090 1.090 1.000 1.020 17,104 -0.04(-3.77%)
Aug 07, 2019 0.9650 1.060 0.9650 1.060 40,874 +0.06(+6.00%)
Aug 06, 2019 0.8760 1.000 0.8760 1.000 55,537 +0.07(+7.53%)
Aug 05, 2019 0.8200 0.9645 0.8200 0.9300 5,589 +0.04(+4.64%)
Aug 02, 2019 0.8380 0.9800 0.8380 0.8888 16,600 -0.10(-10.13%)
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.