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 (%)
Mar 31, 2021 0.0785 0.0850 0.0696 0.0785 27,610 +0.00(+0.26%)
Mar 30, 2021 0.0823 0.0858 0.0722 0.0783 101,009 -0.01(-15.44%)
Mar 29, 2021 0.0924 0.0926 0.0850 0.0926 46,861 +0.01(+7.30%)
Mar 26, 2021 0.0851 0.0894 0.0850 0.0863 45,900 -0.00(-4.43%)
Mar 25, 2021 0.0956 0.0956 0.0903 0.0903 5,554 +0.00(+0.33%)
Mar 24, 2021 0.0909 0.0912 0.0850 0.0900 106,544 -0.00(-1.53%)
Mar 23, 2021 0.0890 0.1085 0.0864 0.0914 188,671 -0.01(-8.51%)
Mar 22, 2021 0.0995 0.1100 0.0995 0.0999 44,062 -0.01(-9.18%)
Mar 19, 2021 0.1113 0.1113 0.1100 0.1100 7,000 -0.00(-2.83%)
Mar 18, 2021 0.1162 0.1162 0.1132 0.1132 45,960 -0.00(-2.67%)
Mar 17, 2021 0.1220 0.1220 0.1109 0.1163 10,842 -0.01(-4.20%)
Mar 16, 2021 0.1102 0.1222 0.1102 0.1214 8,215 +0.00(+3.85%)
Mar 15, 2021 0.1225 0.1225 0.1169 0.1169 22,410 -0.00(-2.58%)
Mar 12, 2021 0.1177 0.1247 0.1177 0.1200 49,000 +0.01(+8.11%)
Mar 11, 2021 0.1285 0.1285 0.1103 0.1110 49,627 -0.01(-7.50%)
Mar 10, 2021 0.1230 0.1324 0.1200 0.1200 108,334 +0.00(+0.00%)
Mar 09, 2021 0.1100 0.1306 0.1100 0.1200 220,766 +0.01(+4.90%)
Mar 08, 2021 0.1257 0.1257 0.1101 0.1144 34,871 -0.01(-4.59%)
Mar 05, 2021 0.1320 0.1320 0.1144 0.1199 99,800 -0.00(-0.08%)
Mar 04, 2021 0.1200 0.1200 0.1200 0.1200 201,809 +0.00(+0.00%)
Mar 03, 2021 0.1240 0.1274 0.1200 0.1200 105,254 -0.00(-0.83%)
Mar 02, 2021 0.1257 0.1257 0.1200 0.1210 171,613 -0.01(-10.50%)
Mar 01, 2021 0.1268 0.1390 0.1038 0.1352 126,221 +0.02(+13.42%)
Feb 26, 2021 0.1098 0.1200 0.1098 0.1192 28,800 +0.00(+1.02%)
Feb 25, 2021 0.1362 0.1370 0.1148 0.1180 35,714 -0.01(-10.54%)
Feb 24, 2021 0.1150 0.1380 0.1105 0.1319 94,837 +0.02(+15.50%)
Feb 23, 2021 0.1200 0.1285 0.1142 0.1142 177,111 -0.02(-13.16%)
Feb 22, 2021 0.1385 0.1400 0.1253 0.1315 149,492 +0.01(+7.26%)
Feb 19, 2021 0.1399 0.1399 0.1226 0.1226 81,000 +0.00(+2.00%)
Feb 18, 2021 0.1248 0.1249 0.1200 0.1202 206,644 -0.00(-0.08%)
Feb 17, 2021 0.1350 0.1351 0.1200 0.1203 269,950 -0.01(-10.22%)
Feb 16, 2021 0.1200 0.1553 0.1200 0.1340 222,624 -0.00(-0.15%)
Feb 12, 2021 0.1326 0.1342 0.1211 0.1342 126,900 +0.00(+1.21%)
Feb 11, 2021 0.1600 0.1600 0.1290 0.1326 298,200 -0.02(-14.01%)
Feb 10, 2021 0.1486 0.1542 0.1301 0.1542 289,798 +0.01(+8.59%)
Feb 09, 2021 0.1360 0.1550 0.1292 0.1420 144,146 +0.01(+5.58%)
Feb 08, 2021 0.1401 0.1577 0.1200 0.1345 183,125 +0.01(+9.44%)
Feb 05, 2021 0.1173 0.1349 0.1076 0.1229 195,900 +0.01(+12.75%)
Feb 04, 2021 0.1265 0.1265 0.1082 0.1090 54,000 -0.01(-11.45%)
Feb 03, 2021 0.1231 0.1266 0.1100 0.1231 73,423 +0.00(+0.74%)
Feb 02, 2021 0.1319 0.1484 0.1138 0.1222 204,017 +0.01(+11.09%)
Feb 01, 2021 0.0920 0.1223 0.0920 0.1100 92,646 +0.01(+12.94%)
Jan 29, 2021 0.1001 0.1110 0.0962 0.0974 97,800 -0.00(-4.51%)
Jan 28, 2021 0.1050 0.1420 0.1020 0.1020 231,054 -0.02(-14.93%)
Jan 27, 2021 0.1210 0.1262 0.1174 0.1199 134,332 -0.01(-6.33%)
Jan 26, 2021 0.1699 0.1699 0.1084 0.1280 597,329 -0.01(-8.77%)
Jan 25, 2021 0.1556 0.1556 0.1368 0.1403 123,580 -0.01(-7.94%)
Jan 22, 2021 0.1528 0.1650 0.1404 0.1524 296,800 -0.00(-0.26%)
Jan 21, 2021 0.1710 0.1750 0.1491 0.1528 99,263 -0.00(-1.86%)
Jan 20, 2021 0.2200 0.2200 0.1401 0.1557 574,396 -0.03(-18.10%)
Jan 19, 2021 0.1510 0.2200 0.1510 0.1901 1,577,897 +0.07(+60.83%)
Jan 15, 2021 0.1048 0.1183 0.0995 0.1182 1,049,600 +0.03(+34.78%)
Jan 14, 2021 0.0920 0.1037 0.0849 0.0877 201,507 +0.00(+2.57%)
Jan 13, 2021 0.0800 0.0917 0.0800 0.0855 71,764 +0.00(+0.59%)
Jan 12, 2021 0.0912 0.0953 0.0850 0.0850 55,313 +0.00(+0.00%)
Jan 11, 2021 0.0975 0.0975 0.0850 0.0850 82,904 -0.01(-10.05%)
Jan 08, 2021 0.0800 0.0989 0.0800 0.0945 256,400 +0.01(+12.37%)
Jan 07, 2021 0.0910 0.0997 0.0775 0.0841 420,640 +0.01(+14.27%)
Jan 06, 2021 0.0565 0.0965 0.0510 0.0736 358,809 +0.02(+47.20%)
Jan 05, 2021 0.0500 0.0500 0.0473 0.0500 101,282 +0.00(+0.20%)
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.