MEDICAL MARIJUANA INC Historical Stock Prices

MJNA 
$0.0498
*  
-0.0022
-4.23 %
Get MJNA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MJNA now


Community Rating:
View:    MJNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.055  0.0452  0.0498 6,744,045
07/31/2015 0.0525 0.055 0.0452 0.0498 6,744,045
07/30/2015 0.055 0.06 0.049 0.052 12,499,120
07/29/2015 0.055 0.062 0.049 0.054 7,912,177
07/28/2015 0.041 0.0539 0.04 0.052 15,423,840
07/27/2015 0.048 0.0499 0.0395 0.042 18,200,400
07/24/2015 0.0512 0.0525 0.045 0.045 10,864,180
07/23/2015 0.05 0.051 0.049 0.05 5,813,428
07/22/2015 0.052 0.054 0.0495 0.05 11,178,050
07/21/2015 0.054 0.0559 0.05 0.052 7,237,054
07/20/2015 0.0573 0.0576 0.0505 0.055 10,085,670
07/17/2015 0.0599 0.06 0.057 0.0575 6,895,917
07/16/2015 0.061 0.062 0.0597 0.06 3,392,689
07/15/2015 0.06 0.065 0.06 0.0619 3,323,605
07/14/2015 0.0625 0.0638 0.06 0.061 4,494,515
07/13/2015 0.064 0.067 0.0599 0.061 4,600,430
07/10/2015 0.063 0.065 0.06 0.063 5,576,741
07/09/2015 0.064 0.065 0.062 0.062 2,883,968
07/08/2015 0.066 0.067 0.0615 0.062 4,567,939
07/07/2015 0.066 0.069 0.062 0.066 3,058,863
07/06/2015 0.0683 0.0695 0.062 0.0641 3,599,896
07/02/2015 0.0688 0.07 0.0643 0.067 3,652,453
07/01/2015 0.072 0.072 0.064 0.064 1,840,996
06/30/2015 0.0686 0.0714 0.065 0.07 1,869,973
06/29/2015 0.0687 0.0714 0.066 0.067 2,313,794
06/26/2015 0.071 0.072 0.066 0.069 5,079,313
06/25/2015 0.0725 0.075 0.07 0.07 4,116,855
06/24/2015 0.0725 0.075 0.0715 0.0731 2,529,161
06/23/2015 0.0732 0.075 0.071 0.0725 4,928,484
06/22/2015 0.072 0.0785 0.072 0.075 2,317,623
06/19/2015 0.0745 0.079 0.072 0.0741 905,496
06/18/2015 0.0755 0.079 0.072 0.0748 1,575,837
06/17/2015 0.072 0.078 0.072 0.0745 712,453
06/16/2015 0.075 0.079 0.07 0.074 1,394,963
06/15/2015 0.0755 0.079 0.0735 0.074 778,621
06/12/2015 0.0762 0.077 0.0725 0.076 1,717,448
06/11/2015 0.075 0.078 0.07 0.075 2,409,868
06/10/2015 0.0775 0.0799 0.075 0.077 1,774,616
06/09/2015 0.079 0.08 0.0755 0.077 2,562,319
06/08/2015 0.077 0.081 0.073 0.077 2,588,315
06/05/2015 0.075 0.077 0.074 0.077 2,058,083
06/04/2015 0.079 0.08 0.075 0.076 2,626,912
06/03/2015 0.079 0.08 0.076 0.077 3,886,700
06/02/2015 0.0813 0.0813 0.077 0.078 1,509,716
06/01/2015 0.0775 0.085 0.076 0.0805 4,453,851
05/29/2015 0.0795 0.0819 0.077 0.0789 1,407,096
05/28/2015 0.08 0.082 0.078 0.08 2,221,411
05/27/2015 0.083 0.086 0.08 0.08 5,472,714
05/26/2015 0.086 0.087 0.079 0.081 4,284,391
05/22/2015 0.0828 0.09 0.0756 0.085 3,259,824
05/21/2015 0.0875 0.09 0.0797 0.0832 8,238,782
05/20/2015 0.1 0.101 0.085 0.0866 8,044,729
05/19/2015 0.1129 0.1149 0.095 0.099 14,072,400
05/18/2015 0.085 0.114 0.081 0.1 45,495,730
05/15/2015 0.0805 0.086 0.075 0.08 18,820,350
05/14/2015 0.065 0.0725 0.059 0.0714 15,474,960
05/13/2015 0.0675 0.07 0.06 0.063 6,495,503
05/12/2015 0.0675 0.0675 0.06 0.0675 5,764,030
05/11/2015 0.064 0.065 0.06 0.061 8,388,405
05/08/2015 0.0675 0.07 0.063 0.065 6,111,432
05/07/2015 0.0725 0.075 0.064 0.0688 6,245,534
05/06/2015 0.0755 0.0799 0.071 0.0732 2,685,725
05/05/2015 0.079 0.079 0.074 0.0745 4,816,352
05/04/2015 0.082 0.089 0.075 0.079 2,274,011
05/01/2015 0.0835 0.089 0.076 0.0801 1,649,812
04/30/2015 0.082 0.089 0.075 0.0809 2,403,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?