Mamamancini's Holdin (OP: MMMB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.180	1.186	1.150	1.150	3,044	-0.05(-4.17%)
Nov 29, 2017	1.161	1.200	1.161	1.200	5,300	+0.05(+4.35%)
Nov 28, 2017	1.200	1.200	1.150	1.150	3,723	-0.05(-4.17%)
Nov 27, 2017	1.210	1.210	1.200	1.200	730	-0.03(-2.44%)
Nov 22, 2017		1.230	1.230	1.230	0	+0.13(+11.82%)
Nov 21, 2017	1.180	1.230	1.040	1.100	21,857	-0.02(-1.79%)
Nov 20, 2017	1.200	1.230	1.100	1.120	12,605	-0.13(-10.40%)
Nov 17, 2017	1.300	1.300	1.070	1.250	18,275	+0.05(+4.17%)
Nov 16, 2017	1.240	1.250	1.150	1.200	12,300	+0.01(+0.84%)
Nov 15, 2017	1.300	1.300	1.160	1.190	38,114	-0.15(-11.19%)
Nov 14, 2017	1.330	1.350	1.326	1.340	2,298	+0.05(+3.88%)
Nov 13, 2017	1.330	1.330	1.150	1.290	2,141	-0.04(-3.01%)
Nov 09, 2017		1.330	1.330	1.330	0	-0.07(-5.00%)
Nov 07, 2017		1.400	1.400	1.400	0	+0.02(+1.45%)
Nov 06, 2017	1.350	1.430	1.320	1.380	12,732	+0.00(+0.00%)
Nov 03, 2017	1.330	1.420	1.200	1.380	12,642	+0.18(+15.00%)
Nov 02, 2017	1.220	1.320	1.200	1.200	9,619	-0.02(-1.64%)
Nov 01, 2017	1.200	1.400	1.180	1.220	13,495	+0.04(+3.39%)
Oct 31, 2017	1.110	1.190	1.110	1.180	39,000	+0.08(+7.47%)
Oct 30, 2017	1.036	1.200	1.030	1.098	7,650	+0.02(+1.67%)
Oct 27, 2017	1.080	1.120	1.050	1.080	7,448	+0.00(+0.00%)
Oct 26, 2017	1.030	1.080	1.030	1.080	1,100	+0.00(+0.00%)
Oct 25, 2017	1.080	1.110	1.030	1.080	6,300	+0.02(+1.89%)
Oct 24, 2017	1.040	1.080	1.040	1.060	8,200	+0.01(+0.95%)
Oct 23, 2017	1.090	1.100	1.050	1.050	6,233	-0.06(-5.06%)
Oct 20, 2017	1.070	1.120	1.066	1.106	31,130	+0.09(+8.43%)
Oct 19, 2017	0.9750	1.070	0.9750	1.020	44,550	+0.02(+2.00%)
Oct 18, 2017	1.000	1.000	1.000	1.000	1,081	+0.00(+0.00%)
Oct 17, 2017	1.000	1.070	0.9900	1.000	23,110	+0.00(+0.00%)
Oct 16, 2017	1.040	1.050	0.9750	1.000	19,710	+0.00(+0.00%)
Oct 13, 2017	1.000	1.010	0.9900	1.000	8,125	+0.00(+0.00%)
Oct 12, 2017	1.020	1.020	0.9900	1.000	4,590	+0.02(+2.03%)
Oct 11, 2017	1.000	1.000	0.9801	0.9801	5,000	-0.02(-1.99%)
Oct 10, 2017	1.000	1.010	1.000	1.000	11,336	+0.00(+0.00%)
Oct 09, 2017	1.070	1.070	0.9300	1.000	49,930	-0.08(-7.41%)
Oct 04, 2017		1.080	1.080	1.080	0	-0.06(-5.26%)
Oct 03, 2017	1.140	1.140	1.140	1.140	829	-0.06(-5.00%)
Oct 02, 2017	1.150	1.200	1.090	1.200	1,800	+0.26(+27.65%)
Sep 29, 2017	0.9900	0.9900	0.9311	0.9401	11,500	-0.07(-6.92%)
Sep 28, 2017	0.9800	1.010	0.9600	1.010	1,900	+0.04(+4.12%)
Sep 27, 2017	1.050	1.050	0.9200	0.9700	13,650	-0.03(-3.00%)
Sep 26, 2017	0.9700	1.000	0.9500	1.000	18,316	+0.00(+0.00%)
Sep 25, 2017	1.070	1.070	1.000	1.000	8,260	-0.06(-5.66%)
Sep 22, 2017	1.060	1.060	1.060	1.060	5,348	+0.05(+4.95%)
Sep 21, 2017	1.010	1.020	1.010	1.010	2,000	-0.04(-3.81%)
Sep 20, 2017	1.012	1.050	1.012	1.050	2,000	+0.09(+9.38%)
Sep 19, 2017	1.010	1.100	0.9600	0.9600	15,785	-0.13(-11.93%)
Sep 15, 2017		1.090	1.090	1.090	0	+0.00(+0.00%)
Sep 14, 2017	1.120	1.120	1.010	1.090	13,950	-0.01(-0.91%)
Sep 13, 2017	1.040	1.100	1.020	1.100	12,233	+0.06(+5.77%)
Sep 12, 2017	1.090	1.091	1.020	1.040	4,300	-0.06(-5.45%)
Sep 11, 2017	1.090	1.100	1.090	1.100	2,100	+0.03(+2.80%)
Sep 08, 2017	1.100	1.100	1.070	1.070	7,286	+0.06(+5.94%)
Sep 06, 2017		1.010	1.010	1.010	0	-0.05(-4.72%)
Sep 05, 2017	1.120	1.120	1.010	1.060	11,041	-0.02(-1.85%)
Sep 01, 2017	1.080	1.080	1.080	1.080	316	+0.00(+0.00%)
Aug 31, 2017	1.100	1.118	1.000	1.080	19,084	-0.02(-1.82%)
Aug 30, 2017	1.050	1.100	1.050	1.100	10,100	+0.05(+4.76%)
Aug 29, 2017	1.050	1.050	1.050	1.050	100	+0.05(+5.00%)
Aug 28, 2017	1.070	1.070	1.000	1.000	8,750	+0.00(+0.00%)
Aug 23, 2017		1.000	1.000	1.000	0	+0.00(+0.00%)
Aug 22, 2017	1.000	1.000	0.9250	1.000	30,759	+0.00(+0.00%)
Aug 21, 2017	1.100	1.180	1.000	1.000	25,274	-0.11(-9.91%)
Aug 18, 2017	1.096	1.110	1.096	1.110	780	+0.00(+0.00%)
Aug 17, 2017	1.100	1.110	1.100	1.110	6,000	+0.01(+0.91%)
Aug 16, 2017	1.050	1.100	1.050	1.100	9,775	+0.00(+0.00%)
Aug 15, 2017	1.030	1.100	1.000	1.100	6,632	+0.05(+4.76%)
Aug 14, 2017	1.050	1.050	1.050	1.050	200	+0.04(+3.96%)
Aug 11, 2017	1.000	1.090	1.000	1.010	26,650	+0.01(+1.00%)
Aug 10, 2017	1.030	1.050	1.000	1.000	15,250	-0.03(-2.91%)
Aug 09, 2017	1.100	1.100	1.000	1.030	16,800	+0.02(+1.98%)
Aug 08, 2017	1.090	1.100	1.000	1.010	13,414	-0.02(-1.94%)
Aug 07, 2017	1.020	1.050	0.9900	1.030	29,250	+0.02(+1.98%)
Aug 03, 2017		1.010	1.010	1.010	0	-0.09(-8.18%)
Aug 02, 2017	1.150	1.180	1.100	1.100	8,885	+0.00(+0.00%)
Aug 01, 2017	1.100	1.100	1.100	1.100	450	-0.08(-6.78%)
Jul 31, 2017	1.180	1.180	1.130	1.180	3,080	+0.00(+0.00%)
Jul 28, 2017	1.180	1.180	1.180	1.180	300	+0.10(+9.26%)
Jul 27, 2017	1.100	1.150	1.080	1.080	10,200	-0.07(-6.09%)
Jul 26, 2017	1.150	1.150	1.136	1.150	1,500	-0.04(-3.36%)
Jul 25, 2017	1.150	1.200	1.080	1.190	26,474	+0.04(+3.48%)
Jul 24, 2017	1.150	1.150	1.150	1.150	1,034	+0.00(+0.00%)
Jul 21, 2017	1.190	1.190	1.100	1.150	8,835	-0.03(-2.54%)
Jul 20, 2017	1.090	1.200	1.050	1.180	36,983	+0.08(+7.27%)
Jul 18, 2017		1.100	1.100	1.100	50	+0.00(+0.00%)
Jul 17, 2017	1.100	1.100	1.050	1.100	7,050	+0.04(+3.77%)
Jul 14, 2017	1.060	1.060	1.060	1.060	1,570	+0.00(+0.00%)
Jul 13, 2017	1.060	1.060	1.060	1.060	200	+0.01(+1.17%)
Jul 12, 2017	1.060	1.060	1.000	1.048	2,050	-0.00(-0.22%)
Jul 11, 2017	1.050	1.060	0.8500	1.050	13,800	+0.00(+0.00%)
Jul 10, 2017	1.040	1.110	1.040	1.050	2,650	+0.15(+16.67%)
Jul 07, 2017	1.100	1.160	0.8310	0.9000	31,627	-0.25(-21.74%)
Jul 06, 2017	1.080	1.150	1.065	1.150	3,829	+0.07(+6.48%)
Jul 05, 2017	1.080	1.080	1.080	1.080	1,000	-0.11(-9.24%)
Jul 03, 2017	1.190	1.190	1.100	1.190	1,638	+0.02(+1.71%)
Jun 30, 2017	1.200	1.200	1.100	1.170	3,467	+0.05(+4.93%)
Jun 29, 2017	1.100	1.150	1.090	1.115	3,900	+0.06(+6.19%)
Jun 28, 2017	1.190	1.200	1.050	1.050	36,200	-0.09(-7.89%)
Jun 27, 2017	1.100	1.140	1.050	1.140	1,500	-0.05(-4.20%)
Jun 26, 2017	1.100	1.190	1.040	1.190	6,836	+0.10(+9.17%)
Jun 22, 2017		1.090	1.090	1.090	0	-0.01(-0.91%)
Jun 21, 2017	1.064	1.100	1.060	1.100	450	+0.00(+0.00%)
Jun 20, 2017	1.150	1.150	1.065	1.100	2,248	+0.02(+1.85%)
Jun 19, 2017	1.020	1.170	1.020	1.080	12,674	+0.03(+2.86%)
Jun 16, 2017	1.006	1.060	1.006	1.050	1,530	-0.03(-2.78%)
Jun 15, 2017	1.100	1.140	1.080	1.080	2,621	+0.00(+0.00%)
Jun 14, 2017	0.9700	1.200	0.9700	1.080	24,340	+0.18(+20.00%)
Jun 13, 2017	0.9900	0.9900	0.7500	0.9000	69,952	-0.09(-9.09%)
Jun 12, 2017	0.9200	0.9900	0.9200	0.9900	14,534	+0.05(+4.78%)
Jun 09, 2017	0.9100	0.9449	0.9100	0.9448	3,100	+0.00(+0.51%)
Jun 08, 2017	0.8501	0.9400	0.8501	0.9400	4,100	-0.00(-0.52%)
Jun 06, 2017		0.9449	0.9449	0.9449	0	-0.01(-0.54%)
Jun 05, 2017	0.9500	0.9500	0.8800	0.9500	1,205	+0.00(+0.01%)
Jun 02, 2017	0.9500	0.9500	0.8600	0.9499	3,700	+0.00(+0.00%)
Jun 01, 2017	0.8500	0.9499	0.8500	0.9499	4,015	+0.05(+5.54%)
May 31, 2017	0.8601	0.9500	0.8601	0.9000	1,885	+0.04(+4.65%)
May 30, 2017	0.9300	0.9900	0.8500	0.8600	5,573	-0.05(-5.49%)
May 26, 2017	0.9300	0.9300	0.9000	0.9100	4,345	-0.04(-4.20%)
May 25, 2017	0.8910	0.9899	0.8500	0.9499	31,035	-0.04(-4.04%)
May 24, 2017	0.9300	0.9899	0.9300	0.9899	2,150	-0.00(-0.01%)
May 23, 2017	0.9900	0.9900	0.9400	0.9900	11,170	+0.05(+5.32%)
May 22, 2017	0.9400	0.9669	0.9400	0.9400	6,880	-0.03(-3.08%)
May 18, 2017		0.9699	0.9699	0.9699	0	-0.03(-3.01%)
May 17, 2017	0.9000	1.000	0.8401	1.000	16,235	+0.10(+11.11%)
May 16, 2017	0.9500	1.000	0.9000	0.9000	6,750	-0.08(-8.16%)
May 15, 2017	0.9800	0.9800	0.9800	0.9800	2,300	+0.00(+0.00%)
May 12, 2017	0.9500	0.9900	0.9500	0.9800	7,160	+0.04(+4.43%)
May 11, 2017	0.9499	0.9499	0.9384	0.9384	350	+0.04(+4.27%)
May 10, 2017	0.9500	0.9500	0.9000	0.9000	9,493	-0.05(-5.26%)
May 09, 2017	0.9385	0.9500	0.9385	0.9500	3,675	+0.02(+2.15%)
May 08, 2017	0.9300	0.9300	0.9300	0.9300	2,000	+0.00(+0.00%)
May 05, 2017	0.9300	0.9300	0.9001	0.9300	2,109	+0.00(+0.00%)
May 04, 2017	0.9300	0.9300	0.9300	0.9300	150	+0.02(+2.19%)
May 03, 2017	0.9260	0.9260	0.9101	0.9101	4,500	-0.03(-3.18%)
May 02, 2017	0.9500	0.9500	0.9101	0.9400	3,960	-0.01(-1.05%)
May 01, 2017	0.9500	0.9500	0.9103	0.9500	7,190	+0.00(+0.01%)
Apr 28, 2017	0.9500	0.9500	0.9300	0.9499	2,800	+0.00(+0.00%)
Apr 27, 2017	0.9499	0.9499	0.9384	0.9499	2,000	-0.00(-0.01%)
Apr 26, 2017	0.9400	0.9500	0.8800	0.9500	9,868	+0.01(+1.06%)
Apr 25, 2017	0.9400	0.9500	0.9200	0.9400	7,810	-0.01(-1.04%)
Apr 24, 2017	0.9200	0.9499	0.8500	0.9499	12,652	+0.04(+4.56%)
Apr 21, 2017	0.9500	0.9500	0.9085	0.9085	1,300	+0.04(+4.41%)
Apr 20, 2017	0.9350	1.050	0.8000	0.8701	42,682	-0.05(-5.41%)
Apr 19, 2017	0.8748	0.9499	0.8748	0.9199	12,910	+0.05(+5.14%)
Apr 18, 2017	0.8499	0.8749	0.8400	0.8749	62,370	+0.04(+5.41%)
Apr 17, 2017	0.8225	0.8500	0.7550	0.8300	104,850	+0.09(+12.16%)
Apr 10, 2017		0.7400	0.7400	0.7400	0	+0.02(+2.07%)
Apr 06, 2017		0.7250	0.7250	0.7250	10	-0.02(-3.32%)
Apr 05, 2017	0.7499	0.7499	0.7499	0.7499	3,000	+0.00(+0.00%)
Apr 04, 2017	0.7499	0.7499	0.7499	0.7499	185	+0.00(+0.00%)
Apr 03, 2017	0.7499	0.7499	0.7499	0.7499	100	+0.04(+5.63%)
Mar 31, 2017	0.7100	0.7100	0.7000	0.7099	10,100	+0.01(+1.41%)
Mar 29, 2017		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Mar 27, 2017		0.7000	0.7000	0.7000	0	-0.05(-6.67%)
Mar 24, 2017	0.7300	0.7500	0.6800	0.7500	32,700	+0.06(+8.70%)
Mar 23, 2017	0.7000	0.7000	0.6800	0.6900	19,170	-0.01(-1.43%)
Mar 21, 2017		0.7000	0.7000	0.7000	0	+0.02(+2.94%)
Mar 17, 2017		0.6800	0.6800	0.6800	0	-0.02(-2.86%)
Mar 16, 2017	0.6300	0.7000	0.6300	0.7000	4,289	+0.07(+11.11%)
Mar 09, 2017		0.6300	0.6300	0.6300	0	-0.04(-5.31%)
Mar 08, 2017	0.6600	0.6653	0.6600	0.6653	2,000	+0.04(+5.59%)
Mar 03, 2017		0.6301	0.6301	0.6301	90	-0.02(-3.06%)
Feb 27, 2017		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Feb 24, 2017	0.7199	0.7499	0.6500	0.6500	12,628	-0.04(-5.57%)
Feb 22, 2017		0.6884	0.6884	0.6884	0	+0.02(+2.74%)
Feb 21, 2017	0.6880	0.7000	0.6700	0.6700	4,003	+0.02(+3.08%)
Feb 15, 2017		0.6500	0.6500	0.6500	0	-0.07(-9.72%)
Feb 14, 2017	0.6500	0.7200	0.6500	0.7200	13,350	+0.10(+16.13%)
Feb 13, 2017	0.6269	0.6269	0.6200	0.6200	510	+0.00(+0.00%)
Feb 06, 2017		0.6200	0.6200	0.6200	0	+0.01(+1.64%)
Feb 02, 2017		0.6100	0.6100	0.6100	0	-0.04(-6.15%)
Jan 31, 2017		0.6500	0.6500	0.6500	0	+0.10(+18.18%)
Jan 27, 2017		0.5500	0.5500	0.5500	0	-0.10(-15.38%)
Jan 25, 2017		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Jan 24, 2017	0.6200	0.6501	0.6200	0.6500	4,650	+0.00(+0.00%)
Jan 23, 2017	0.6500	0.6500	0.6500	0.6500	3,000	-0.05(-7.14%)
Jan 19, 2017		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jan 13, 2017		0.7000	0.7000	0.7000	0	+0.05(+7.69%)
Jan 12, 2017	0.6500	0.6500	0.6500	0.6500	3,000	+0.00(+0.00%)
Jan 10, 2017		0.6500	0.6500	0.6500	0	-0.05(-7.65%)
Jan 09, 2017	0.7038	0.7038	0.7038	0.7038	100	-0.02(-2.23%)
Jan 06, 2017	0.7199	0.7199	0.7199	0.7199	1,000	+0.00(+0.00%)
Jan 04, 2017		0.7199	0.7199	0.7199	0	-0.00(-0.01%)
Dec 30, 2016		0.7200	0.7200	0.7200	0	+0.10(+16.11%)
Dec 28, 2016		0.6201	0.6201	0.6201	0	-0.08(-11.89%)
Dec 27, 2016	0.6900	0.7038	0.6900	0.7038	4,135	+0.05(+8.28%)
Dec 23, 2016		0.6500	0.6500	0.6500	0	-0.08(-10.96%)
Dec 22, 2016	0.6680	0.7300	0.6680	0.7300	11,000	+0.06(+8.96%)
Dec 21, 2016	0.7000	0.7000	0.6700	0.6700	4,325	-0.06(-8.22%)
Dec 20, 2016	0.6800	0.7300	0.6500	0.7300	6,260	+0.03(+4.29%)
Dec 19, 2016	0.7200	0.7350	0.7000	0.7000	13,000	-0.02(-2.78%)
Dec 16, 2016	0.6800	0.7385	0.6000	0.7200	120,089	+0.07(+10.77%)
Dec 15, 2016	0.6300	0.6500	0.6300	0.6500	5,000	+0.05(+8.33%)
Dec 14, 2016	0.6000	0.6500	0.5700	0.6000	11,660	+0.03(+5.26%)
Dec 13, 2016	0.5700	0.5700	0.5700	0.5700	8,000	+0.02(+3.64%)
Dec 12, 2016	0.6000	0.6000	0.5500	0.5500	2,310	-0.05(-7.64%)
Dec 09, 2016	0.5500	0.5955	0.5500	0.5955	13,870	+0.04(+6.53%)
Dec 08, 2016	0.6800	0.6800	0.5000	0.5590	3,557	-0.13(-18.99%)

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.