Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mjardin Group Inc (OP: MJARF )

0.0001 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 (%)
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%)
May 01, 2019 1.820 1.820 1.315 1.440 557,630 -0.35(-19.55%)
Apr 30, 2019 1.840 1.840 1.750 1.790 17,801 -0.04(-2.05%)
Apr 29, 2019 1.750 1.870 1.734 1.827 90,822 +0.08(+4.43%)
Apr 26, 2019 1.869 1.869 1.698 1.750 42,800 -0.08(-4.37%)
Apr 25, 2019 1.768 1.850 1.694 1.830 36,225 +0.05(+3.08%)
Apr 24, 2019 1.855 1.870 1.760 1.775 60,701 -0.09(-4.66%)
Apr 23, 2019 1.950 1.990 1.837 1.862 47,443 -0.07(-3.50%)
Apr 22, 2019 1.870 2.030 1.870 1.930 69,454 +0.06(+3.19%)
Apr 18, 2019 1.890 2.100 1.850 1.870 85,200 +0.04(+2.19%)
Apr 17, 2019 1.997 2.000 1.757 1.830 49,689 -0.11(-5.67%)
Apr 16, 2019 1.986 2.020 1.870 1.940 39,069 +0.04(+2.11%)
Apr 15, 2019 1.930 1.930 1.850 1.900 77,495 +0.05(+2.70%)
Apr 12, 2019 1.887 1.992 1.810 1.850 89,000 +0.00(+0.00%)
Apr 11, 2019 2.150 2.150 1.792 1.850 129,627 -0.25(-11.83%)
Apr 10, 2019 2.207 2.210 2.070 2.098 74,315 -0.09(-4.10%)
Apr 09, 2019 2.320 2.320 2.160 2.188 47,966 -0.06(-2.76%)
Apr 08, 2019 2.199 2.282 2.080 2.250 105,936 +0.07(+3.36%)
Apr 05, 2019 2.170 2.370 2.161 2.177 67,600 +0.01(+0.47%)
Apr 04, 2019 2.368 2.440 2.139 2.167 71,015 -0.20(-8.36%)
Apr 03, 2019 2.412 2.440 2.250 2.364 60,263 -0.00(-0.09%)
Apr 02, 2019 2.600 2.630 2.205 2.366 153,683 -0.19(-7.51%)
Apr 01, 2019 2.520 2.601 2.387 2.558 109,707 +0.20(+8.41%)
Mar 29, 2019 2.631 2.660 2.270 2.360 123,900 -0.30(-11.28%)
Mar 28, 2019 2.930 2.930 2.497 2.660 177,487 -0.18(-6.23%)
Mar 27, 2019 2.900 2.905 2.800 2.837 17,307 -0.06(-2.00%)
Mar 26, 2019 2.950 2.950 2.847 2.895 37,411 +0.02(+0.86%)
Mar 25, 2019 2.884 2.960 2.850 2.870 66,324 -0.01(-0.35%)
Mar 22, 2019 2.945 2.990 2.800 2.880 57,200 -0.04(-1.37%)
Mar 21, 2019 2.950 2.980 2.850 2.920 36,977 -0.03(-1.02%)
Mar 20, 2019 2.908 2.980 2.890 2.950 19,087 +0.04(+1.37%)
Mar 19, 2019 3.232 3.240 2.800 2.910 94,072 -0.11(-3.64%)
Mar 18, 2019 2.830 3.160 2.820 3.020 182,380 +0.16(+5.59%)
Mar 15, 2019 3.041 3.165 2.720 2.860 61,000 -0.20(-6.54%)
Mar 14, 2019 3.030 3.107 2.940 3.060 44,448 -0.04(-1.29%)
Mar 13, 2019 3.240 3.250 3.050 3.100 28,318 -0.10(-3.13%)
Mar 12, 2019 3.080 3.220 3.013 3.200 28,126 +0.24(+8.11%)
Mar 11, 2019 2.820 2.994 2.800 2.960 24,087 +0.14(+4.96%)
Mar 08, 2019 2.962 2.990 2.813 2.820 38,700 -0.15(-4.92%)
Mar 07, 2019 3.053 3.053 2.760 2.966 71,394 -0.08(-2.53%)
Mar 06, 2019 3.106 3.130 2.950 3.043 61,770 -0.11(-3.40%)
Mar 05, 2019 3.255 3.400 3.050 3.150 43,795 -0.05(-1.56%)
Mar 04, 2019 3.192 3.210 3.104 3.200 39,704 +0.00(+0.00%)
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.