Quantcast

Medical Marijuana Inc Historical Stock Prices

MJNA 
$0.071
*  
unch
unch
Get MJNA Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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 0.0725 0.07 0.071 5,997,256
11/16/2018 0.0725 0.0725 0.07 0.071 5,997,256
11/15/2018 0.072 0.074 0.07 0.0701 7,750,432
11/14/2018 0.0766 0.078 0.0699 0.072 12,174,660
11/13/2018 0.0771 0.079 0.075 0.0755 4,704,171
11/12/2018 0.0793 0.0815 0.076 0.0765 5,135,428
11/09/2018 0.08 0.084 0.077 0.0794 5,972,188
11/08/2018 0.0829 0.0839 0.078 0.08 7,159,708
11/07/2018 0.08 0.084 0.077 0.082 12,431,510
11/06/2018 0.083 0.084 0.078 0.079 7,065,954
11/05/2018 0.0775 0.0837 0.0771 0.08 7,286,529
11/02/2018 0.082 0.084 0.078 0.082 5,796,633
11/01/2018 0.082 0.0841 0.077 0.08 4,787,591
10/31/2018 0.07 0.0849 0.07 0.0829 8,613,931
10/30/2018 0.075 0.084 0.072 0.0785 7,571,515
10/29/2018 0.081 0.085 0.075 0.0754 9,927,784
10/26/2018 0.085 0.089 0.078 0.0817 7,882,451
10/25/2018 0.081 0.0845 0.0805 0.082 6,564,064
10/24/2018 0.0909 0.0909 0.081 0.082 8,556,016
10/23/2018 0.09 0.0919 0.0845 0.0885 9,133,075
10/22/2018 0.089 0.0907 0.0812 0.09 11,342,820
10/19/2018 0.09 0.091 0.0853 0.0882 6,118,183
10/18/2018 0.0925 0.0925 0.0859 0.09 5,686,634
10/17/2018 0.09 0.094 0.088 0.0898 8,231,460
10/16/2018 0.0936 0.0936 0.085 0.088 7,885,162
10/15/2018 0.0801 0.092 0.0801 0.087 12,963,510
10/12/2018 0.084 0.0874 0.081 0.0827 9,988,607
10/11/2018 0.09 0.09 0.081 0.083 10,242,700
10/10/2018 0.09 0.09 0.085 0.0852 11,770,180
10/09/2018 0.0885 0.092 0.087 0.0885 10,065,100
10/08/2018 0.093 0.093 0.087 0.0888 6,045,183
10/05/2018 0.089 0.093 0.087 0.089 7,502,574
10/04/2018 0.0945 0.0945 0.088 0.0899 11,998,310
10/03/2018 0.091 0.0919 0.09 0.09 5,879,486
10/02/2018 0.0912 0.0927 0.09 0.09 4,613,624
10/01/2018 0.09 0.095 0.088 0.0905 8,322,753
09/28/2018 0.091 0.095 0.0895 0.09 6,027,589
09/27/2018 0.0903 0.0928 0.09 0.0909 4,168,931
09/26/2018 0.095 0.095 0.0898 0.091 6,139,633
09/25/2018 0.099 0.099 0.09 0.091 7,564,025
09/24/2018 0.091 0.1 0.089 0.093 8,189,895
09/21/2018 0.091 0.1 0.09 0.0908 6,363,797
09/20/2018 0.0999 0.1 0.0892 0.091 10,043,670
09/19/2018 0.0893 0.096 0.088 0.0925 14,020,370
09/18/2018 0.091 0.092 0.0875 0.089 13,844,190
09/17/2018 0.0958 0.1 0.09 0.09 7,626,141
09/14/2018 0.0925 0.1 0.09 0.0926 6,182,523
09/13/2018 0.095 0.1 0.093 0.093 7,735,503
09/12/2018 0.097 0.097 0.095 0.096 7,037,272
09/11/2018 0.098 0.1 0.096 0.0965 5,754,052
09/10/2018 0.0975 0.1 0.095 0.098 4,193,143
09/07/2018 0.1025 0.1039 0.096 0.0993 5,052,057
09/06/2018 0.101 0.102 0.1 0.1 5,537,318
09/05/2018 0.1 0.102 0.098 0.1 6,705,292
09/04/2018 0.102 0.1049 0.1 0.1018 10,099,530
08/31/2018 0.1 0.1029 0.0986 0.102 5,721,413
08/30/2018 0.1025 0.1037 0.1 0.1019 6,099,985
08/29/2018 0.1 0.1025 0.098 0.1025 8,064,600
08/28/2018 0.104 0.108 0.0976 0.1 9,936,267
08/27/2018 0.109 0.109 0.1 0.1015 9,830,434
08/24/2018 0.097 0.104 0.09 0.1015 7,157,124
08/23/2018 0.11 0.12 0.1 0.103 6,236,838
08/22/2018 0.1049 0.1049 0.1 0.1013 8,505,248
08/21/2018 0.1 0.104 0.08 0.1027 15,458,530
08/20/2018 0.0905 0.0999 0.09 0.0989 14,239,880
08/17/2018 0.0885 0.094 0.085 0.0906 6,464,537
08/16/2018 0.0905 0.0925 0.0891 0.09 4,509,450
*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?

Smart Portfolio