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 (%)
Dec 31, 2019 0.1654 0.1893 0.1654 0.1842 21,100 -0.02(-7.90%)
Dec 30, 2019 0.1730 0.2200 0.1730 0.2000 22,483 +0.01(+5.26%)
Dec 27, 2019 0.2141 0.2210 0.1817 0.1900 305,100 -0.03(-14.61%)
Dec 26, 2019 0.2000 0.2300 0.2000 0.2225 35,115 +0.02(+9.07%)
Dec 24, 2019 0.1874 0.2144 0.1874 0.2040 2,200 +0.00(+2.00%)
Dec 23, 2019 0.1570 0.2030 0.1570 0.2000 168,030 +0.03(+16.62%)
Dec 20, 2019 0.1310 0.1800 0.1310 0.1715 56,200 +0.02(+12.46%)
Dec 19, 2019 0.1664 0.1779 0.1451 0.1525 292,483 -0.01(-4.69%)
Dec 18, 2019 0.1440 0.1800 0.1440 0.1600 56,725 +0.01(+6.67%)
Dec 17, 2019 0.1767 0.1767 0.1500 0.1500 62,947 -0.03(-15.11%)
Dec 16, 2019 0.1890 0.1900 0.1600 0.1767 42,531 +0.00(+2.43%)
Dec 13, 2019 0.1508 0.1725 0.1410 0.1725 31,100 +0.02(+12.75%)
Dec 12, 2019 0.1280 0.1530 0.1193 0.1530 120,482 +0.02(+14.18%)
Dec 11, 2019 0.1190 0.1475 0.1190 0.1340 48,052 -0.01(-4.29%)
Dec 10, 2019 0.1330 0.1400 0.1219 0.1400 117,176 +0.01(+3.78%)
Dec 09, 2019 0.1280 0.1400 0.1095 0.1349 78,979 +0.01(+10.57%)
Dec 06, 2019 0.1415 0.1447 0.1196 0.1220 46,600 -0.02(-12.86%)
Dec 05, 2019 0.1290 0.1529 0.1290 0.1400 60,405 -0.00(-3.25%)
Dec 04, 2019 0.1500 0.1609 0.1380 0.1447 102,251 -0.00(-0.21%)
Dec 03, 2019 0.1780 0.1780 0.1340 0.1450 211,828 -0.03(-14.71%)
Dec 02, 2019 0.2400 0.2540 0.1691 0.1700 192,837 -0.07(-29.17%)
Nov 29, 2019 0.2700 0.2840 0.2340 0.2400 99,600 -0.03(-11.11%)
Nov 27, 2019 0.3100 0.3100 0.2700 0.2700 314,800 -0.04(-12.90%)
Nov 26, 2019 0.3400 0.4110 0.3100 0.3100 29,346 -0.06(-16.22%)
Nov 25, 2019 0.2860 0.4300 0.2860 0.3700 31,577 -0.03(-7.50%)
Nov 22, 2019 0.3700 0.4440 0.3630 0.4000 29,300 +0.03(+8.11%)
Nov 21, 2019 0.4486 0.4495 0.3700 0.3700 26,403 -0.07(-15.91%)
Nov 20, 2019 0.3480 0.4400 0.3480 0.4400 52,447 +0.08(+23.60%)
Nov 19, 2019 0.3640 0.3915 0.3492 0.3560 34,974 -0.04(-9.23%)
Nov 18, 2019 0.3590 0.5045 0.3120 0.3922 138,322 -0.03(-6.17%)
Nov 15, 2019 0.4300 0.4503 0.4160 0.4180 110,900 -0.01(-2.79%)
Nov 14, 2019 0.4191 0.4512 0.4173 0.4300 19,631 -0.01(-3.02%)
Nov 13, 2019 0.4200 0.5491 0.4200 0.4434 2,719 +0.00(+0.77%)
Nov 12, 2019 0.4080 0.5100 0.4080 0.4400 25,410 -0.03(-5.68%)
Nov 11, 2019 0.5112 0.5112 0.4665 0.4665 6,100 +0.00(+0.21%)
Nov 08, 2019 0.4124 0.4679 0.4110 0.4655 18,400 +0.01(+2.76%)
Nov 07, 2019 0.3980 0.4610 0.3980 0.4530 27,238 +0.02(+5.28%)
Nov 06, 2019 0.3735 0.4303 0.3735 0.4303 10,734 -0.02(-4.84%)
Nov 05, 2019 0.4000 0.4522 0.4000 0.4522 23,742 +0.03(+5.90%)
Nov 04, 2019 0.3850 0.4270 0.3752 0.4270 18,970 +0.01(+2.52%)
Nov 01, 2019 0.4220 0.4220 0.3600 0.4165 7,700 +0.01(+3.61%)
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%)
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.