Medical Marijuana, Inc. (OP: MJNA)
0.2022 USD  +0.0242 (+13.60%)
Streaming Delayed Price  /  Updated: 11:19 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.1800 0.1880 0.1690 0.1780 19,076,765 -0.01(-3.37%)
Apr 15, 2014 0.2008 0.2050 0.1790 0.1842 21,880,046 -0.02(-10.15%)
Apr 14, 2014 0.2125 0.2280 0.2010 0.2050 10,024,703 -0.01(-6.39%)
Apr 11, 2014 0.2225 0.2300 0.2000 0.2190 0 -0.01(-4.78%)
Apr 10, 2014 0.2612 0.2724 0.2200 0.2300 15,689,914 -0.03(-11.37%)
Apr 09, 2014 0.2480 0.2700 0.2460 0.2595 6,478,882 +0.01(+2.57%)
Apr 08, 2014 0.2520 0.2600 0.2450 0.2530 11,130,792 -0.01(-2.69%)
Apr 07, 2014 0.2790 0.2800 0.2500 0.2600 10,699,285 -0.02(-6.47%)
Apr 04, 2014 0.2840 0.2900 0.2690 0.2780 0 -0.01(-3.47%)
Apr 03, 2014 0.2950 0.3000 0.2860 0.2880 4,665,671 -0.00(-1.37%)
Apr 02, 2014 0.2905 0.3000 0.2850 0.2920 4,564,078 -0.00(-0.68%)
Apr 01, 2014 0.2955 0.3000 0.2900 0.2940 6,697,127 +0.01(+3.16%)
Mar 31, 2014 0.2610 0.2900 0.2570 0.2850 8,389,254 +0.02(+8.78%)
Mar 28, 2014 0.2850 0.2870 0.2550 0.2620 0 -0.02(-6.13%)
Mar 27, 2014 0.2965 0.3100 0.2711 0.2791 15,885,975 -0.02(-5.39%)
Mar 26, 2014 0.3010 0.3100 0.2890 0.2950 8,617,871 -0.01(-1.67%)
Mar 25, 2014 0.3050 0.3100 0.3000 0.3000 5,902,207 -0.01(-3.23%)
Mar 24, 2014 0.3175 0.3260 0.2990 0.3100 10,425,758 -0.01(-3.09%)
Mar 21, 2014 0.3230 0.3250 0.3090 0.3199 0 +0.01(+2.20%)
Mar 20, 2014 0.3255 0.3260 0.3100 0.3130 9,188,326 -0.01(-3.99%)
Mar 19, 2014 0.3150 0.3390 0.3080 0.3260 11,904,078 +0.01(+3.82%)
Mar 18, 2014 0.3225 0.3265 0.3090 0.3140 8,934,964 -0.01(-2.06%)
Mar 17, 2014 0.3322 0.3345 0.3200 0.3206 12,280,039 -0.01(-2.85%)
Mar 14, 2014 0.3372 0.3425 0.3280 0.3300 0 -0.00(-0.30%)
Mar 13, 2014 0.3287 0.3420 0.3220 0.3310 10,402,617 +0.01(+2.80%)
Mar 12, 2014 0.3495 0.3500 0.3200 0.3220 16,647,811 -0.02(-5.29%)
Mar 11, 2014 0.3174 0.3450 0.3120 0.3400 30,439,941 +0.03(+8.80%)
Mar 10, 2014 0.3025 0.3130 0.2950 0.3125 15,485,442 +0.02(+5.15%)
Mar 07, 2014 0.2989 0.3100 0.2950 0.2972 0 +0.00(+1.09%)
Mar 06, 2014 0.2925 0.3110 0.2900 0.2940 18,046,216 +0.00(+1.38%)
Mar 05, 2014 0.2905 0.2910 0.2850 0.2900 11,816,936 -0.00(-0.17%)
Mar 04, 2014 0.2955 0.2960 0.2900 0.2905 10,322,446 -0.00(-1.19%)
Mar 03, 2014 0.3025 0.3100 0.2906 0.2940 8,897,059 -0.00(-1.34%)
Feb 28, 2014 0.3145 0.3200 0.2900 0.2980 0 -0.01(-1.65%)
Feb 27, 2014 0.3270 0.3295 0.2900 0.3030 10,091,350 -0.02(-5.02%)
Feb 26, 2014 0.3000 0.3240 0.2917 0.3190 21,001,214 +0.02(+8.14%)
Feb 25, 2014 0.3050 0.3100 0.2850 0.2950 11,655,221 -0.01(-1.67%)
Feb 24, 2014 0.3080 0.3080 0.2990 0.3000 9,464,863 +0.00(+0.67%)
Feb 21, 2014 0.3035 0.3050 0.2900 0.2980 0 -0.00(-1.32%)
Feb 20, 2014 0.3125 0.3150 0.3000 0.3020 8,312,068 -0.02(-4.88%)
Feb 19, 2014 0.3350 0.3350 0.3150 0.3175 9,782,770 -0.01(-3.20%)
Feb 18, 2014 0.3398 0.3399 0.3250 0.3280 18,002,688 +0.01(+4.13%)
Feb 14, 2014 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Feb 13, 2014 0.2950 0.3088 0.2890 0.2950 14,158,077 +0.01(+1.79%)
Feb 12, 2014 0.2641 0.2900 0.2620 0.2898 15,451,862 +0.03(+9.81%)
Feb 11, 2014 0.2950 0.3000 0.2500 0.2639 35,486,952 -0.04(-12.03%)
Feb 10, 2014 0.3205 0.3300 0.2700 0.3000 26,596,986 -0.02(-5.66%)
Feb 07, 2014 0.3399 0.3400 0.3000 0.3180 0 -0.02(-5.07%)
Feb 06, 2014 0.3605 0.3700 0.3132 0.3350 15,741,362 -0.02(-4.56%)
Feb 05, 2014 0.3225 0.3580 0.3200 0.3510 35,033,421 +0.04(+11.29%)
Feb 04, 2014 0.3400 0.3400 0.2800 0.3154 37,202,718 -0.02(-6.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here