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 (%)
Jul 31, 2019 0.9694 1.038 0.9694 1.030 26,954 +0.06(+5.95%)
Jul 30, 2019 1.050 1.050 0.9000 0.9722 47,570 -0.08(-7.52%)
Jul 29, 2019 1.090 1.090 1.048 1.051 23,621 +0.01(+0.80%)
Jul 26, 2019 1.085 1.114 1.043 1.043 16,400 -0.03(-2.41%)
Jul 25, 2019 1.010 1.080 1.010 1.069 17,275 +0.06(+5.69%)
Jul 24, 2019 1.030 1.040 1.000 1.011 24,844 -0.04(-3.69%)
Jul 23, 2019 1.140 1.165 1.010 1.050 23,709 -0.10(-8.70%)
Jul 22, 2019 1.190 1.210 1.150 1.150 6,784 -0.07(-5.39%)
Jul 19, 2019 1.290 1.290 1.180 1.216 10,100 -0.04(-3.12%)
Jul 18, 2019 1.220 1.270 1.194 1.255 10,617 +0.06(+5.44%)
Jul 17, 2019 1.170 1.230 1.170 1.190 8,096 +0.02(+1.71%)
Jul 16, 2019 1.120 1.177 1.120 1.170 5,256 +0.01(+1.30%)
Jul 15, 2019 1.150 1.204 1.130 1.155 106,810 -0.06(-4.70%)
Jul 12, 2019 1.350 1.350 1.210 1.212 67,100 -0.04(-3.04%)
Jul 11, 2019 1.250 1.280 1.218 1.250 88,714 +0.04(+3.05%)
Jul 10, 2019 1.218 1.250 1.202 1.213 37,025 -0.01(-0.98%)
Jul 09, 2019 1.250 1.250 1.215 1.225 24,763 +0.04(+3.52%)
Jul 08, 2019 1.183 1.250 1.160 1.183 30,531 -0.06(-4.95%)
Jul 05, 2019 1.258 1.263 1.229 1.245 1,600 -0.02(-1.97%)
Jul 03, 2019 1.185 1.274 1.175 1.270 21,500 +0.03(+2.42%)
Jul 02, 2019 1.400 1.400 1.140 1.240 52,328 -0.13(-9.49%)
Jul 01, 2019 1.370 1.450 1.350 1.370 34,202 +0.05(+3.79%)
Jun 28, 2019 1.200 1.343 1.200 1.320 56,200 +0.07(+5.60%)
Jun 27, 2019 1.170 1.250 1.080 1.250 29,109 +0.09(+7.94%)
Jun 26, 2019 1.060 1.170 1.060 1.158 30,595 +0.09(+8.45%)
Jun 25, 2019 1.020 1.070 0.9970 1.068 37,957 +0.09(+8.96%)
Jun 24, 2019 1.000 1.000 0.9350 0.9800 62,287 -0.01(-1.01%)
Jun 21, 2019 0.8540 0.9900 0.8332 0.9900 69,500 +0.07(+7.61%)
Jun 20, 2019 0.9430 0.9430 0.9000 0.9200 18,404 +0.01(+0.55%)
Jun 19, 2019 0.8915 0.9150 0.8800 0.9150 7,615 +0.02(+2.80%)
Jun 18, 2019 0.9212 0.9375 0.8800 0.8901 33,007 -0.04(-4.80%)
Jun 17, 2019 0.9350 0.9350 0.8850 0.9350 18,866 -0.00(-0.04%)
Jun 14, 2019 0.8969 0.9354 0.8969 0.9354 18,800 -0.01(-1.38%)
Jun 13, 2019 0.9605 1.014 0.8881 0.9485 87,043 -0.03(-3.21%)
Jun 12, 2019 1.082 1.082 0.9585 0.9800 15,595 -0.09(-8.41%)
Jun 11, 2019 1.010 1.070 0.9280 1.070 32,389 +0.07(+7.00%)
Jun 10, 2019 1.020 1.035 1.000 1.000 46,281 +0.00(+0.00%)
Jun 07, 2019 0.9754 1.000 0.9121 1.000 14,200 -0.01(-0.56%)
Jun 06, 2019 1.040 1.082 1.006 1.006 30,739 -0.03(-3.31%)
Jun 05, 2019 1.070 1.100 1.040 1.040 17,804 -0.00(-0.48%)
Jun 04, 2019 0.9775 1.123 0.9750 1.045 32,449 +0.07(+6.91%)
Jun 03, 2019 0.9730 1.030 0.8500 0.9775 25,920 +0.10(+11.08%)
May 31, 2019 0.9320 0.9428 0.8229 0.8800 54,800 -0.04(-4.75%)
May 30, 2019 1.090 1.130 0.8900 0.9239 119,559 -0.16(-14.45%)
May 29, 2019 0.9112 1.120 0.9100 1.080 163,569 +0.17(+18.16%)
May 28, 2019 0.9000 0.9323 0.9000 0.9140 15,964 +0.01(+0.99%)
May 24, 2019 0.9837 0.9900 0.9020 0.9050 21,900 -0.04(-4.74%)
May 23, 2019 1.000 1.000 0.9000 0.9500 30,406 -0.01(-1.34%)
May 22, 2019 0.9400 1.000 0.9080 0.9629 28,236 +0.04(+4.66%)
May 21, 2019 1.000 1.000 0.9196 0.9200 61,139 -0.02(-2.65%)
May 20, 2019 0.9920 0.9920 0.9201 0.9450 55,157 -0.03(-2.58%)
May 17, 2019 0.9650 0.9700 0.9000 0.9700 41,200 +0.07(+8.14%)
May 16, 2019 0.8200 1.000 0.8200 0.8970 208,715 +0.09(+11.57%)
May 15, 2019 0.8810 0.9109 0.7700 0.8040 180,283 -0.10(-10.67%)
May 14, 2019 0.9820 1.045 0.9000 0.9000 100,941 -0.05(-5.26%)
May 13, 2019 1.083 1.087 0.9468 0.9500 41,020 -0.12(-10.97%)
May 10, 2019 1.110 1.113 1.000 1.067 157,200 -0.05(-4.73%)
May 09, 2019 1.230 1.290 0.9900 1.120 334,114 -0.16(-12.84%)
May 08, 2019 1.200 1.540 1.200 1.285 152,954 -0.17(-11.38%)
May 07, 2019 1.000 1.536 1.000 1.450 74,119 -0.15(-9.18%)
May 06, 2019 1.530 1.670 1.470 1.597 190,611 +0.04(+2.33%)
May 03, 2019 1.499 1.610 1.410 1.560 103,500 +0.09(+6.14%)
May 02, 2019 1.240 1.550 1.200 1.470 360,548 +0.03(+2.08%)
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.