Mdjm Ltd (NQ: MDJH )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.050	2.400	1.900	2.060	262,616	-0.55(-21.07%)
May 05, 2023	2.650	2.950	2.240	2.610	558,555	-0.14(-5.09%)
May 04, 2023	2.160	3.250	1.980	2.750	3,322,186	+0.61(+28.50%)
May 03, 2023	1.910	2.420	1.700	2.140	1,460,117	+0.44(+25.88%)
May 02, 2023	1.990	2.249	1.620	1.700	76,926	-0.12(-6.59%)
May 01, 2023	1.540	2.469	1.430	1.820	511,040	+0.04(+2.25%)
Apr 28, 2023	1.510	1.780	1.450	1.780	102,487	+0.33(+22.76%)
Apr 27, 2023	1.450	1.460	1.400	1.450	5,009	+0.05(+3.57%)
Apr 26, 2023	1.450	1.450	1.390	1.400	1,854	-0.05(-3.45%)
Apr 25, 2023	1.350	1.500	1.350	1.450	1,703	-0.10(-6.45%)
Apr 24, 2023	1.520	1.570	1.446	1.550	7,806	+0.09(+6.53%)
Apr 21, 2023	1.530	1.530	1.455	1.455	1,223	-0.04(-2.42%)
Apr 20, 2023	1.453	1.500	1.453	1.491	1,115	+0.10(+7.03%)
Apr 19, 2023	1.393	1.393	1.393	1.393	613	-0.10(-6.50%)
Apr 18, 2023	1.450	1.520	1.405	1.490	6,467	-0.02(-1.32%)
Apr 17, 2023	1.490	1.555	1.480	1.510	5,256	+0.03(+2.03%)
Apr 14, 2023	1.570	1.570	1.480	1.480	765	+0.02(+1.37%)
Apr 13, 2023	1.410	1.480	1.404	1.460	4,878	-0.02(-1.35%)
Apr 12, 2023	1.350	1.495	1.350	1.480	11,130	+0.12(+8.82%)
Apr 11, 2023	1.420	1.420	1.350	1.360	5,803	-0.07(-5.23%)
Apr 10, 2023	1.350	1.550	1.310	1.435	23,843	-0.03(-2.38%)
Apr 06, 2023	1.750	1.820	1.400	1.470	27,295	-0.34(-18.78%)
Apr 05, 2023	1.900	2.185	1.719	1.810	32,718	-0.10(-5.24%)
Apr 04, 2023	1.560	2.190	1.560	1.910	362,020	+0.33(+20.89%)
Apr 03, 2023	1.400	1.580	1.400	1.580	1,527	+0.19(+13.67%)
Mar 31, 2023	1.411	1.495	1.390	1.390	659	-0.03(-2.11%)
Mar 30, 2023	1.420	1.420	1.420	1.420	121	-0.16(-10.13%)
Mar 29, 2023	1.450	1.580	1.400	1.580	4,274	+0.08(+5.33%)
Mar 21, 2023				1.500	18	+0.10(+7.14%)
Mar 17, 2023				1.400	52	-0.12(-7.89%)
Mar 16, 2023	1.620	1.650	1.480	1.520	1,145	+0.10(+7.04%)
Mar 13, 2023				1.420	110	-0.12(-7.79%)
Mar 10, 2023	1.510	1.647	1.446	1.540	6,988	-0.02(-1.28%)
Mar 08, 2023				1.560	28	+0.04(+2.63%)
Mar 06, 2023				1.520	135	-0.08(-5.00%)
Mar 01, 2023				1.600	1	+0.07(+4.58%)
Feb 27, 2023				1.530	110	-0.19(-10.83%)
Feb 24, 2023	1.716	1.716	1.716	1.716	816	+0.03(+1.53%)
Feb 22, 2023				1.690	11	+0.05(+3.05%)
Feb 16, 2023				1.640	0	+0.00(+0.00%)
Feb 15, 2023	1.640	1.640	1.640	1.640	307	-0.01(-0.61%)
Feb 10, 2023				1.650	1	+0.05(+3.12%)
Feb 09, 2023	1.650	1.650	1.590	1.600	3,842	-0.10(-5.87%)
Feb 08, 2023	1.860	2.000	1.675	1.700	8,032	-0.06(-3.43%)
Feb 06, 2023				1.760	121	-0.22(-11.11%)
Feb 03, 2023	1.800	2.100	1.750	1.980	16,881	+0.23(+13.14%)
Feb 02, 2023	1.650	1.750	1.610	1.750	5,585	+0.11(+6.97%)
Feb 01, 2023	1.740	1.740	1.636	1.636	983	+0.03(+1.61%)
Jan 31, 2023	1.610	1.620	1.610	1.610	867	-0.00(-0.17%)
Jan 27, 2023				1.613	10	+0.00(+0.17%)
Jan 25, 2023				1.610	38	+0.00(+0.00%)
Jan 24, 2023	1.540	1.610	1.540	1.610	555	+0.00(+0.00%)
Jan 23, 2023	1.680	1.680	1.610	1.610	1,817	-0.19(-10.56%)
Jan 20, 2023	1.800	1.800	1.800	1.800	574	+0.00(+0.00%)
Jan 18, 2023				1.800	424	+0.19(+11.75%)
Jan 17, 2023	1.611	1.611	1.611	1.611	442	+0.00(+0.05%)
Jan 11, 2023				1.610	86	-0.01(-0.62%)
Jan 06, 2023				1.620	36	+0.11(+7.28%)
Jan 05, 2023	1.510	1.510	1.510	1.510	406	-0.08(-5.03%)
Jan 03, 2023				1.590	41	+0.08(+5.30%)
Dec 30, 2022	1.510	1.510	1.510	1.510	316	-0.03(-1.95%)
Dec 23, 2022				1.540	88	+0.02(+1.30%)
Dec 22, 2022	1.520	1.520	1.520	1.520	1,100	-0.08(-4.99%)
Dec 20, 2022				1.600	94	+0.09(+5.96%)
Dec 16, 2022				1.510	38	-0.25(-14.22%)
Dec 13, 2022				1.760	189	+0.01(+0.59%)
Dec 12, 2022	1.756	1.787	1.750	1.750	935	-0.05(-2.78%)
Dec 09, 2022	1.740	2.130	1.650	1.800	42,994	+0.26(+16.99%)
Dec 08, 2022	1.539	1.539	1.539	1.539	245	-0.01(-0.57%)
Dec 07, 2022	1.600	1.600	1.540	1.547	3,522	-0.16(-9.51%)
Dec 05, 2022				1.710	104	-0.01(-0.58%)
Dec 02, 2022	1.680	1.720	1.660	1.720	2,853	+0.03(+1.78%)
Dec 01, 2022	1.690	1.690	1.690	1.690	127	-0.01(-0.59%)
Nov 29, 2022				1.700	16	+0.16(+10.03%)
Nov 28, 2022	1.595	1.595	1.545	1.545	614	-0.07(-4.16%)
Nov 25, 2022	1.620	1.620	1.612	1.612	4,435	+0.21(+15.14%)
Nov 23, 2022	1.330	1.500	1.330	1.400	6,972	-0.30(-17.65%)
Nov 16, 2022				1.700	35	+0.02(+1.49%)
Nov 15, 2022	1.750	1.750	1.675	1.675	1,017	+0.15(+9.48%)
Nov 14, 2022	1.540	1.570	1.460	1.530	5,157	-0.11(-6.71%)
Nov 10, 2022				1.640	113	+0.04(+2.49%)
Nov 09, 2022	1.610	1.610	1.600	1.600	1,786	-0.10(-5.88%)
Nov 08, 2022	1.590	1.700	1.590	1.700	948	-0.04(-2.30%)
Nov 07, 2022	1.620	1.740	1.600	1.740	3,721	-0.02(-1.14%)
Nov 04, 2022	1.870	1.870	1.670	1.760	5,574	-0.19(-9.74%)
Nov 03, 2022	1.730	1.950	1.730	1.950	6,732	+0.35(+21.87%)
Oct 31, 2022				1.600	159	+0.01(+0.63%)
Oct 28, 2022	1.600	1.610	1.570	1.590	4,616	-0.02(-1.24%)
Oct 27, 2022	1.615	1.615	1.610	1.610	634	-0.00(-0.06%)
Oct 26, 2022	1.611	1.611	1.611	1.611	452	-0.11(-6.34%)
Oct 25, 2022	1.720	1.720	1.720	1.720	130	+0.01(+0.47%)
Oct 24, 2022				1.712	1	+0.06(+3.76%)
Oct 20, 2022				1.650	621	+0.12(+7.84%)
Oct 19, 2022	1.530	1.530	1.530	1.530	170	+0.00(+0.00%)
Oct 18, 2022	1.600	1.600	1.530	1.530	1,350	+0.00(+0.00%)
Oct 17, 2022	1.498	1.530	1.498	1.530	436	-0.18(-10.78%)
Oct 13, 2022				1.715	80	+0.08(+5.20%)
Oct 12, 2022	1.570	1.700	1.500	1.630	12,354	+0.10(+6.54%)
Oct 11, 2022	1.580	1.580	1.530	1.530	1,039	-0.10(-6.13%)
Oct 10, 2022	1.650	1.690	1.600	1.630	8,363	-0.02(-1.21%)
Oct 07, 2022	1.960	1.960	1.650	1.650	9,833	-0.06(-3.51%)
Oct 06, 2022	1.840	1.840	1.660	1.710	1,996	-0.13(-7.07%)
Oct 05, 2022	1.690	1.840	1.680	1.840	1,752	+0.11(+6.36%)
Oct 04, 2022	1.780	1.780	1.730	1.730	869	-0.08(-4.42%)
Oct 03, 2022	1.650	1.900	1.650	1.810	2,031	+0.10(+5.85%)
Sep 30, 2022	1.743	1.743	1.650	1.710	3,565	-0.09(-4.93%)
Sep 29, 2022	1.860	1.860	1.799	1.799	1,443	+0.15(+9.01%)
Sep 28, 2022	1.700	1.700	1.650	1.650	3,464	-0.02(-1.43%)
Sep 27, 2022	1.670	1.674	1.670	1.674	1,041	+0.00(+0.24%)
Sep 26, 2022	1.670	1.840	1.670	1.670	3,262	+0.04(+2.45%)
Sep 23, 2022	1.860	1.860	1.630	1.630	15,541	-0.27(-14.41%)
Sep 22, 2022	1.950	1.950	1.870	1.905	2,062	-0.04(-1.82%)
Sep 21, 2022	1.800	1.940	1.800	1.940	1,805	+0.07(+3.74%)
Sep 20, 2022	1.920	1.930	1.850	1.870	15,256	-0.05(-2.60%)
Sep 19, 2022	1.880	1.920	1.880	1.920	2,249	-0.07(-3.34%)
Sep 16, 2022	2.005	2.005	1.880	1.986	1,507	+0.07(+3.45%)
Sep 15, 2022	1.950	2.090	1.900	1.920	17,530	+0.05(+2.67%)
Sep 14, 2022	2.000	2.091	1.820	1.870	5,250	-0.08(-4.10%)
Sep 13, 2022	1.910	2.048	1.870	1.950	14,653	+0.02(+1.04%)
Sep 12, 2022	1.860	2.000	1.860	1.930	4,018	+0.02(+0.95%)
Sep 09, 2022	1.920	2.035	1.912	1.912	5,874	+0.02(+1.15%)
Sep 08, 2022	1.850	1.890	1.830	1.890	4,307	+0.04(+2.16%)
Sep 07, 2022	1.840	1.865	1.830	1.850	4,540	-0.01(-0.54%)
Sep 06, 2022	1.810	1.912	1.800	1.860	17,637	+0.00(+0.00%)
Sep 02, 2022	2.050	2.050	1.820	1.860	36,783	-0.28(-13.08%)
Sep 01, 2022	2.220	2.220	1.944	2.140	34,254	-0.02(-0.88%)
Aug 31, 2022	1.820	2.250	1.820	2.159	247,353	+0.35(+19.28%)
Aug 30, 2022	1.890	1.920	1.810	1.810	19,813	-0.12(-6.22%)
Aug 29, 2022	1.740	1.930	1.740	1.930	16,313	+0.08(+4.32%)
Aug 26, 2022	2.130	2.160	1.830	1.850	41,746	-0.23(-11.06%)
Aug 25, 2022	2.140	2.250	2.006	2.080	47,835	+0.07(+3.48%)
Aug 24, 2022	2.050	2.120	1.930	2.010	46,090	+0.15(+8.06%)
Aug 23, 2022	1.900	1.930	1.840	1.860	14,619	+0.01(+0.54%)
Aug 22, 2022	2.090	2.170	1.810	1.850	77,333	-0.21(-10.19%)
Aug 19, 2022	2.002	2.250	2.002	2.060	54,632	-0.08(-3.74%)
Aug 18, 2022	2.020	2.210	2.020	2.140	18,414	+0.02(+0.94%)
Aug 17, 2022	2.070	2.255	2.050	2.120	17,328	-0.01(-0.47%)
Aug 16, 2022	2.050	2.300	2.028	2.130	83,543	+0.10(+4.93%)
Aug 15, 2022	2.020	2.270	1.970	2.030	78,620	+0.01(+0.50%)
Aug 12, 2022	2.100	2.140	2.010	2.020	40,116	-0.12(-5.61%)
Aug 11, 2022	2.270	2.270	2.105	2.140	37,433	+0.06(+2.88%)
Aug 10, 2022	2.300	2.310	2.020	2.080	89,623	-0.19(-8.37%)
Aug 09, 2022	2.350	2.860	2.180	2.270	398,161	-0.15(-6.20%)
Aug 08, 2022	2.320	2.690	2.260	2.420	82,765	-0.03(-1.22%)
Aug 05, 2022	2.010	3.250	2.010	2.450	1,284,101	+0.30(+13.95%)
Aug 04, 2022	2.320	2.410	2.000	2.150	82,816	-0.35(-14.00%)
Aug 03, 2022	2.510	3.390	1.900	2.500	1,221,543	-0.92(-26.92%)
Aug 02, 2022	1.780	3.540	1.750	3.421	1,708,010	+1.62(+90.04%)
Aug 01, 2022	1.767	1.800	1.767	1.800	1,787	+0.05(+2.86%)
Jul 29, 2022	1.750	1.850	1.750	1.750	3,281	-0.09(-4.87%)
Jul 27, 2022				1.840	400	+0.04(+2.20%)
Jul 26, 2022	1.730	1.800	1.670	1.800	958	-0.01(-0.55%)
Jul 25, 2022	1.930	1.930	1.702	1.810	39,975	-0.04(-2.16%)
Jul 22, 2022	1.750	1.899	1.740	1.850	57,071	+0.04(+2.21%)
Jul 21, 2022	1.800	1.860	1.775	1.810	11,145	-0.06(-3.21%)
Jul 20, 2022	1.882	2.000	1.800	1.870	7,015	-0.05(-2.60%)
Jul 19, 2022	2.000	2.009	1.820	1.920	18,809	-0.04(-2.04%)
Jul 18, 2022	2.260	2.355	1.920	1.960	41,842	-0.30(-13.27%)
Jul 15, 2022	2.420	2.420	2.260	2.260	11,143	-0.17(-6.80%)
Jul 14, 2022	2.350	2.550	2.100	2.425	96,003	+0.04(+1.89%)
Jul 13, 2022	2.140	2.806	2.100	2.380	864,689	+0.20(+9.17%)
Jul 12, 2022	2.030	2.430	2.000	2.180	23,774	+0.06(+2.83%)
Jul 11, 2022	2.050	2.500	2.010	2.120	80,921	-0.07(-3.37%)
Jul 08, 2022	2.022	2.210	2.022	2.194	6,358	+0.12(+5.99%)
Jul 07, 2022	2.140	2.170	2.070	2.070	6,658	-0.06(-2.82%)
Jul 06, 2022	2.030	2.150	2.030	2.130	1,552	-0.03(-1.39%)
Jul 05, 2022	2.120	2.160	2.120	2.160	3,863	-0.08(-3.57%)
Jul 01, 2022	2.290	2.310	2.075	2.240	42,267	-0.05(-2.12%)
Jun 30, 2022	2.000	2.288	2.000	2.288	61,366	+0.22(+10.55%)
Jun 29, 2022	2.100	2.230	1.902	2.070	9,674	-0.07(-3.27%)
Jun 28, 2022	2.120	2.390	2.030	2.140	24,001	-0.05(-2.28%)
Jun 27, 2022	1.980	2.400	1.840	2.190	134,368	+0.16(+7.88%)
Jun 24, 2022	1.890	2.100	1.795	2.030	234,041	-0.06(-2.71%)
Jun 23, 2022	1.690	3.150	1.510	2.087	2,797,163	+0.47(+28.80%)
Jun 22, 2022	1.600	1.620	1.590	1.620	818	+0.02(+1.25%)
Jun 21, 2022	1.490	1.660	1.470	1.600	8,618	+0.13(+8.84%)
Jun 17, 2022	1.412	1.475	1.400	1.470	3,677	+0.00(+0.00%)
Jun 16, 2022	1.500	1.500	1.310	1.470	9,035	-0.14(-8.70%)
Jun 15, 2022	1.741	1.741	1.450	1.610	12,769	-0.17(-9.54%)
Jun 14, 2022	1.750	1.780	1.750	1.780	1,009	-0.09(-4.81%)
Jun 13, 2022	1.670	1.870	1.610	1.870	2,099	+0.00(+0.00%)
Jun 10, 2022	1.750	1.880	1.630	1.870	12,188	+0.27(+16.87%)
Jun 09, 2022	1.800	2.080	1.590	1.600	18,685	-0.16(-9.34%)
Jun 08, 2022	1.820	1.950	1.765	1.765	13,379	-0.09(-4.59%)
Jun 07, 2022	2.020	2.040	1.850	1.850	3,734	-0.17(-8.19%)
Jun 06, 2022	2.050	2.050	1.800	2.015	5,611	+0.31(+17.84%)
Jun 03, 2022	2.000	2.030	1.600	1.710	1,299	+0.08(+5.10%)
Jun 02, 2022	1.980	2.050	1.610	1.627	19,902	-0.02(-1.39%)

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.