Mamamancini's Holdin (OP: MMMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	0.5500	0.5750	0.4702	0.4702	15,134	-0.05(-9.58%)
Jul 30, 2019	0.5600	0.5600	0.5200	0.5200	10,000	+0.00(+0.00%)
Jul 29, 2019	0.5139	0.5600	0.5139	0.5200	17,789	-0.02(-3.70%)
Jul 26, 2019	0.5350	0.5999	0.5350	0.5400	2,400	-0.06(-9.98%)
Jul 25, 2019	0.5999	0.5999	0.5999	0.5999	1,200	+0.08(+14.57%)
Jul 24, 2019	0.5236	0.5236	0.5236	0.5236	1,000	-0.01(-2.13%)
Jul 23, 2019	0.5200	0.5550	0.5200	0.5350	5,700	+0.04(+7.00%)
Jul 19, 2019		0.5000	0.5000	0.5000	0	-0.01(-1.96%)
Jul 18, 2019	0.5100	0.5100	0.5100	0.5100	1,626	+0.00(+0.00%)
Jul 16, 2019		0.5100	0.5100	0.5100	0	-0.04(-7.27%)
Jul 15, 2019	0.5500	0.5500	0.5500	0.5500	3,070	+0.00(+0.00%)
Jul 12, 2019	0.4951	0.5500	0.4951	0.5500	1,700	-0.05(-8.32%)
Jul 11, 2019	0.4800	0.5999	0.4800	0.5999	18,248	+0.09(+17.63%)
Jul 10, 2019	0.5000	0.5200	0.4851	0.5100	14,300	+0.01(+1.80%)
Jul 09, 2019	0.5000	0.5198	0.5000	0.5010	11,800	+0.00(+0.20%)
Jul 08, 2019	0.5000	0.5000	0.5000	0.5000	3,500	-0.02(-3.85%)
Jul 05, 2019	0.4900	0.5200	0.4900	0.5200	9,900	+0.02(+4.00%)
Jul 03, 2019		0.5000	0.5000	0.5000	72	+0.00(+0.00%)
Jul 02, 2019	0.5000	0.5000	0.5000	0.5000	14,040	+0.00(+0.00%)
Jul 01, 2019	0.4950	0.5000	0.4700	0.5000	5,950	+0.05(+11.11%)
Jun 27, 2019		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Jun 26, 2019	0.5000	0.5000	0.4500	0.4500	61,834	-0.05(-10.00%)
Jun 25, 2019	0.5000	0.5200	0.5000	0.5000	33,025	-0.01(-1.96%)
Jun 24, 2019	0.4800	0.5100	0.4800	0.5100	2,255	+0.01(+2.00%)
Jun 21, 2019	0.4300	0.5100	0.4300	0.5000	4,600	-0.01(-1.85%)
Jun 20, 2019	0.4500	0.5199	0.4500	0.5094	3,150	+0.02(+5.03%)
Jun 19, 2019	0.4849	0.5200	0.4849	0.4850	4,200	-0.02(-3.00%)
Jun 18, 2019	0.4400	0.5000	0.4400	0.5000	24,476	-0.05(-9.09%)
Jun 17, 2019	0.5301	0.5500	0.5100	0.5500	2,710	-0.04(-6.76%)
Jun 14, 2019	0.5600	0.5899	0.5600	0.5899	1,900	+0.02(+3.49%)
Jun 13, 2019	0.4300	0.6000	0.4300	0.5700	7,733	+0.01(+1.33%)
Jun 12, 2019	0.5000	0.5625	0.5000	0.5625	600	+0.00(+0.45%)
Jun 11, 2019	0.5600	0.5600	0.5600	0.5600	500	+0.00(+0.02%)
Jun 10, 2019	0.5000	0.5599	0.3920	0.5599	12,200	+0.04(+7.67%)
Jun 07, 2019	0.3300	0.5200	0.3300	0.5200	2,200	+0.02(+4.00%)
Jun 06, 2019	0.5651	0.6000	0.3601	0.5000	124,739	-0.05(-9.11%)
Jun 04, 2019		0.5501	0.5501	0.5501	0	+0.00(+0.00%)
Jun 03, 2019	0.5501	0.5501	0.5501	0.5501	548	-0.02(-4.33%)
May 31, 2019	0.5400	0.5750	0.5101	0.5750	17,500	-0.04(-7.24%)
May 30, 2019	0.6200	0.6200	0.6199	0.6199	1,640	+0.07(+12.71%)
May 29, 2019	0.5801	0.6200	0.5100	0.5500	82,145	-0.04(-6.78%)
May 24, 2019		0.5900	0.5900	0.5900	0	-0.05(-7.81%)
May 22, 2019		0.6400	0.6400	0.6400	0	+0.00(+0.00%)
May 21, 2019	0.6400	0.6400	0.6400	0.6400	200	+0.00(+0.00%)
May 20, 2019	0.6250	0.6400	0.6250	0.6400	7,500	+0.00(+0.00%)
May 17, 2019	0.6200	0.6400	0.6000	0.6400	20,400	+0.04(+6.65%)
May 16, 2019	0.6450	0.6450	0.5900	0.6001	7,060	-0.04(-6.95%)
May 15, 2019	0.6052	0.6449	0.5700	0.6449	56,900	+0.04(+6.54%)
May 14, 2019	0.6426	0.6426	0.6053	0.6053	1,000	-0.08(-12.26%)
May 13, 2019	0.6051	0.6899	0.6051	0.6899	1,750	-0.00(-0.01%)
May 10, 2019	0.6300	0.6900	0.6300	0.6900	2,700	+0.00(+0.01%)
May 08, 2019		0.6899	0.6899	0.6899	0	+0.04(+6.14%)
May 07, 2019	0.6500	0.6500	0.6375	0.6500	12,174	+0.00(+0.00%)
May 06, 2019	0.6275	0.6500	0.6275	0.6500	32,300	+0.04(+6.56%)
May 03, 2019	0.6100	0.6100	0.6100	0.6100	1,000	+0.01(+0.83%)
May 02, 2019	0.6899	0.6899	0.6050	0.6050	2,250	-0.08(-12.31%)
May 01, 2019	0.6475	0.6899	0.6475	0.6899	410	-0.01(-1.43%)
Apr 30, 2019	0.6060	0.6999	0.6060	0.6999	5,430	+0.05(+7.68%)
Apr 29, 2019	0.6500	0.6500	0.6400	0.6500	7,500	+0.02(+3.17%)
Apr 26, 2019	0.6600	0.6650	0.6155	0.6300	30,600	-0.05(-7.35%)
Apr 25, 2019	0.6600	0.6800	0.6500	0.6800	23,995	-0.01(-1.46%)
Apr 23, 2019		0.6901	0.6901	0.6901	0	-0.04(-5.45%)
Apr 22, 2019	0.7400	0.7400	0.6800	0.7299	15,016	+0.04(+5.77%)
Apr 18, 2019	0.6901	0.7207	0.6901	0.6901	15,900	+0.02(+2.22%)
Apr 16, 2019		0.6751	0.6751	0.6751	0	-0.04(-5.97%)
Apr 12, 2019		0.7180	0.7180	0.7180	0	+0.01(+1.13%)
Apr 11, 2019	0.7190	0.7190	0.7100	0.7100	4,855	-0.01(-1.35%)
Apr 10, 2019	0.7239	0.7239	0.7197	0.7197	6,795	-0.03(-3.38%)
Apr 09, 2019	0.6600	0.7449	0.6600	0.7449	12,605	+0.08(+12.86%)
Apr 08, 2019	0.6600	0.6600	0.6500	0.6600	19,705	-0.01(-1.49%)
Apr 02, 2019		0.6700	0.6700	0.6700	0	-0.07(-9.46%)
Apr 01, 2019		0.7400	0.7400	0.7400	70	+0.00(+0.00%)
Mar 29, 2019	0.7400	0.7400	0.7400	0.7400	1,600	+0.02(+2.78%)
Mar 28, 2019	0.6503	0.7399	0.6503	0.7200	7,168	-0.02(-2.69%)
Mar 27, 2019	0.7400	0.7400	0.7399	0.7399	3,156	+0.04(+5.73%)
Mar 26, 2019	0.6999	0.6999	0.6998	0.6998	2,600	+0.06(+10.03%)
Mar 25, 2019	0.6360	0.6360	0.6360	0.6360	800	-0.06(-9.13%)
Mar 22, 2019	0.6999	0.6999	0.6999	0.6999	1,000	+0.00(+0.00%)
Mar 20, 2019		0.6999	0.6999	0.6999	0	-0.00(-0.01%)
Mar 19, 2019	0.6900	0.7000	0.6300	0.7000	12,400	-0.05(-6.65%)
Mar 18, 2019	0.7100	0.7610	0.6200	0.7499	21,710	+0.04(+6.37%)
Mar 15, 2019	0.7050	0.7050	0.7050	0.7050	200	+0.00(+0.70%)
Mar 14, 2019	0.6676	0.7001	0.6676	0.7001	4,720	-0.05(-7.22%)
Mar 13, 2019	0.7500	0.7546	0.7000	0.7546	6,878	+0.00(+0.61%)
Mar 12, 2019	0.7400	0.7500	0.7400	0.7500	12,000	+0.00(+0.00%)
Mar 11, 2019	0.7300	0.7500	0.7300	0.7500	3,000	+0.02(+2.74%)
Mar 08, 2019	0.7575	0.7840	0.7300	0.7300	37,800	-0.00(-0.01%)
Mar 07, 2019	0.7301	0.7301	0.7301	0.7301	500	+0.00(+0.00%)
Mar 06, 2019	0.7500	0.7500	0.7301	0.7301	1,800	-0.02(-2.65%)
Mar 05, 2019	0.7400	0.7500	0.7400	0.7500	10,100	-0.06(-7.40%)
Mar 04, 2019	0.8100	0.8100	0.7301	0.8099	4,559	+0.09(+12.49%)
Mar 01, 2019	0.7800	0.7800	0.6011	0.7200	5,700	-0.09(-11.11%)
Feb 28, 2019	0.7500	0.8100	0.7300	0.8100	35,300	+0.03(+3.85%)
Feb 26, 2019		0.7800	0.7800	0.7800	0	-0.01(-1.27%)
Feb 25, 2019	0.7500	0.7900	0.7300	0.7900	17,280	+0.01(+1.28%)
Feb 22, 2019	0.7500	0.7800	0.7500	0.7800	15,500	-0.01(-1.27%)
Feb 21, 2019	0.7991	0.7991	0.7900	0.7900	15,808	-0.01(-1.14%)
Feb 20, 2019	0.8400	0.8400	0.7990	0.7991	3,892	-0.03(-3.72%)
Feb 19, 2019	0.8300	0.8300	0.8300	0.8300	250	+0.03(+3.75%)
Feb 15, 2019	0.7999	0.8000	0.7999	0.8000	8,700	+0.00(+0.00%)
Feb 14, 2019	0.8000	0.8000	0.8000	0.8000	2,000	+0.00(+0.00%)
Feb 13, 2019	0.8000	0.8000	0.8000	0.8000	8,112	+0.00(+0.00%)
Feb 12, 2019	0.8019	0.8019	0.8000	0.8000	7,996	+0.00(+0.01%)
Feb 11, 2019	0.7801	0.7999	0.7701	0.7999	36,032	+0.01(+1.64%)
Feb 07, 2019		0.7870	0.7870	0.7870	0	-0.01(-1.63%)
Feb 06, 2019	0.8000	0.8000	0.8000	0.8000	311	+0.00(+0.00%)
Feb 05, 2019	0.7701	0.8000	0.7701	0.8000	2,223	-0.04(-4.76%)
Feb 04, 2019	0.8400	0.8400	0.8400	0.8400	1,000	+0.07(+9.09%)
Feb 01, 2019	0.8000	0.8000	0.7700	0.7700	2,900	-0.03(-3.75%)
Jan 31, 2019	0.8400	0.8400	0.8000	0.8000	8,400	-0.03(-3.61%)
Jan 30, 2019	0.8000	0.8300	0.8000	0.8300	11,000	+0.03(+3.75%)
Jan 29, 2019	0.8000	0.8000	0.8000	0.8000	1,230	-0.04(-4.75%)
Jan 28, 2019		0.8399	0.8399	0.8399	11	+0.00(+0.00%)
Jan 25, 2019	0.7650	0.8399	0.7650	0.8399	400	+0.06(+7.68%)
Jan 23, 2019		0.7800	0.7800	0.7800	0	-0.02(-2.50%)
Jan 22, 2019	0.8200	0.8200	0.8000	0.8000	28,450	+0.00(+0.00%)
Jan 17, 2019		0.8000	0.8000	0.8000	0	-0.04(-4.75%)
Jan 16, 2019	0.7301	0.8399	0.7301	0.8399	7,500	+0.08(+10.51%)
Jan 15, 2019	0.7600	0.7600	0.7600	0.7600	3,930	+0.00(+0.00%)
Jan 14, 2019	0.7599	0.7600	0.7599	0.7600	9,523	-0.01(-1.30%)
Jan 11, 2019	0.7700	0.7700	0.7700	0.7700	200	+0.07(+10.00%)
Jan 10, 2019	0.6999	0.7000	0.6550	0.7000	8,135	+0.00(+0.00%)
Jan 09, 2019	0.7100	0.7100	0.7000	0.7000	4,155	-0.01(-0.71%)
Jan 07, 2019		0.7050	0.7050	0.7050	0	-0.06(-7.24%)
Jan 04, 2019	0.7000	0.7600	0.7000	0.7600	4,000	+0.06(+8.57%)
Jan 03, 2019	0.7000	0.7000	0.7000	0.7000	894	+0.04(+6.14%)
Jan 02, 2019	0.6450	0.6900	0.6010	0.6595	27,195	-0.03(-4.42%)
Dec 31, 2018	0.6001	0.6900	0.5800	0.6900	74,800	-0.08(-10.73%)
Dec 28, 2018	0.5800	0.7729	0.5700	0.7729	23,600	+0.14(+22.68%)
Dec 27, 2018	0.6500	0.6500	0.6210	0.6300	4,500	-0.23(-26.74%)
Dec 26, 2018	0.4600	0.8599	0.4600	0.8599	33,010	+0.26(+43.08%)
Dec 24, 2018	0.5800	0.6010	0.5800	0.6010	17,500	+0.00(+0.00%)
Dec 21, 2018	0.6300	0.6300	0.5500	0.6010	56,900	-0.06(-8.94%)
Dec 20, 2018	0.6501	0.6700	0.6301	0.6600	8,100	-0.01(-1.49%)
Dec 19, 2018	0.6550	0.6700	0.6400	0.6700	54,742	-0.01(-1.47%)
Dec 18, 2018	0.6470	0.6800	0.6470	0.6800	17,291	+0.00(+0.01%)
Dec 17, 2018	0.6800	0.6800	0.6201	0.6799	61,600	-0.00(-0.01%)
Dec 14, 2018	0.7001	0.7001	0.6800	0.6800	34,600	-0.03(-4.23%)
Dec 13, 2018	0.7774	0.7774	0.7100	0.7100	16,104	-0.07(-8.68%)
Dec 12, 2018	0.7600	0.8350	0.7500	0.7775	26,129	-0.04(-5.18%)
Dec 11, 2018	0.8200	0.8400	0.8200	0.8200	4,500	-0.02(-2.09%)
Dec 10, 2018	0.8375	0.8375	0.8375	0.8375	14,150	+0.00(+0.01%)
Dec 07, 2018	0.8375	0.8375	0.8374	0.8374	1,200	+0.08(+10.02%)
Dec 06, 2018	0.7611	0.7611	0.7611	0.7611	175	-0.08(-9.38%)
Dec 04, 2018	0.8399	0.8399	0.8399	0.8399	100	+0.09(+11.82%)
Nov 30, 2018		0.7511	0.7511	0.7511	0	-0.09(-11.11%)
Nov 28, 2018		0.8450	0.8450	0.8450	0	+0.10(+14.17%)
Nov 27, 2018	0.7401	0.7401	0.7401	0.7401	547	-0.10(-11.89%)
Nov 26, 2018	0.8500	0.8500	0.8400	0.8400	278	+0.11(+15.07%)
Nov 23, 2018	0.8200	0.8200	0.7300	0.7300	32,600	-0.08(-10.43%)
Nov 20, 2018		0.8150	0.8150	0.8150	0	-0.05(-5.43%)
Nov 19, 2018	0.8600	0.8980	0.8600	0.8618	2,500	+0.01(+1.39%)
Nov 16, 2018	0.8500	0.8500	0.8500	0.8500	400	+0.00(+0.00%)
Nov 15, 2018	0.8400	0.8500	0.8400	0.8500	2,200	+0.01(+1.18%)
Nov 14, 2018	0.8400	0.8401	0.8400	0.8401	300	+0.00(+0.00%)
Nov 13, 2018	0.8401	0.8401	0.8401	0.8401	2,000	-0.04(-4.53%)
Nov 09, 2018		0.8800	0.8800	0.8800	0	-0.01(-1.12%)
Nov 08, 2018	0.8920	0.9200	0.8900	0.8900	7,298	-0.01(-1.23%)
Nov 07, 2018	0.9100	0.9200	0.9011	0.9011	6,260	-0.03(-3.11%)
Nov 06, 2018	0.8900	0.9300	0.8775	0.9300	19,390	+0.06(+7.20%)
Nov 05, 2018	0.7800	0.8900	0.7800	0.8675	7,213	+0.02(+2.06%)
Nov 01, 2018		0.8500	0.8500	0.8500	0	+0.07(+8.97%)
Oct 31, 2018	0.7800	0.7800	0.7515	0.7800	3,937	+0.07(+9.78%)
Oct 26, 2018		0.7105	0.7105	0.7105	0	-0.09(-11.21%)
Oct 25, 2018	0.8002	0.8002	0.8002	0.8002	6,896	-0.01(-1.83%)
Oct 24, 2018	0.8076	0.8151	0.8076	0.8151	8,601	-0.04(-4.94%)
Oct 23, 2018	0.8800	0.8800	0.7901	0.8575	7,081	-0.03(-3.65%)
Oct 22, 2018	0.9000	0.9000	0.8900	0.8900	735	-0.04(-4.30%)
Oct 19, 2018	0.9300	0.9300	0.9300	0.9300	400	+0.01(+1.09%)
Oct 18, 2018	0.9200	0.9200	0.9200	0.9200	2,000	+0.14(+17.95%)
Oct 17, 2018	0.8000	1.000	0.7800	0.7800	40,174	+0.02(+2.90%)
Oct 16, 2018	0.7917	0.7917	0.7460	0.7580	1,800	+0.03(+3.84%)
Oct 15, 2018	0.7850	0.7900	0.6981	0.7300	4,840	-0.06(-7.79%)
Oct 11, 2018		0.7917	0.7917	0.7917	0	+0.07(+9.97%)
Oct 10, 2018	0.6900	0.9500	0.6800	0.7199	43,650	+0.03(+4.33%)
Oct 09, 2018	0.6900	0.6900	0.6900	0.6900	830	+0.01(+1.10%)
Oct 08, 2018	0.6800	0.6825	0.6800	0.6825	750	+0.00(+0.37%)
Oct 05, 2018	0.7300	0.7300	0.6700	0.6800	1,900	-0.02(-2.86%)
Oct 03, 2018		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Oct 02, 2018	0.6620	0.7324	0.6620	0.7000	4,800	-0.03(-4.44%)
Oct 01, 2018	0.7325	0.7325	0.7325	0.7325	170	+0.00(+0.49%)
Sep 28, 2018	0.7499	0.7499	0.7000	0.7289	2,100	+0.08(+11.79%)
Sep 27, 2018	0.7000	0.7000	0.6520	0.6520	13,446	-0.05(-6.86%)
Sep 26, 2018	0.7500	0.7500	0.6900	0.7000	5,622	+0.01(+1.14%)
Sep 25, 2018	0.6940	0.6940	0.6920	0.6921	5,974	+0.04(+6.15%)
Sep 24, 2018	0.7201	0.7203	0.6501	0.6520	11,055	-0.12(-15.52%)
Sep 21, 2018	0.7697	0.7936	0.7697	0.7718	6,200	+0.05(+7.19%)
Sep 20, 2018	0.7399	0.8000	0.7200	0.7200	49,261	-0.01(-0.89%)
Sep 19, 2018	0.7400	0.7400	0.7000	0.7265	9,500	+0.06(+8.43%)
Sep 18, 2018	0.6800	0.7600	0.6620	0.6700	31,994	-0.08(-10.67%)
Sep 17, 2018	0.7400	0.7700	0.5700	0.7500	124,971	+0.01(+1.35%)
Sep 14, 2018	0.7400	0.7400	0.7400	0.7400	5,800	+0.00(+0.00%)
Sep 13, 2018	0.7000	0.7498	0.7000	0.7400	4,950	-0.01(-1.32%)
Sep 12, 2018	0.7200	0.7700	0.6800	0.7499	35,918	-0.03(-3.43%)
Sep 11, 2018	0.7947	0.7947	0.7500	0.7765	11,455	+0.02(+2.01%)
Sep 10, 2018	0.7600	0.7949	0.7259	0.7612	24,210	-0.03(-4.24%)
Sep 07, 2018	0.7500	0.7949	0.7500	0.7949	8,000	+0.09(+13.56%)
Sep 06, 2018	0.7949	0.7949	0.7000	0.7000	27,650	-0.04(-5.41%)
Sep 05, 2018	0.7350	0.7500	0.7300	0.7400	16,600	-0.06(-7.50%)
Sep 04, 2018	0.7900	0.8000	0.7900	0.8000	23,553	+0.02(+2.04%)
Aug 31, 2018		0.7840	0.7840	0.7840	0	+0.05(+7.25%)
Aug 30, 2018	0.7200	0.8200	0.7200	0.7310	31,769	-0.01(-1.22%)
Aug 29, 2018	0.7300	0.8180	0.7100	0.7400	15,600	-0.01(-0.67%)
Aug 28, 2018	0.7900	0.8380	0.7450	0.7450	24,850	-0.09(-11.31%)
Aug 27, 2018	0.7800	0.8400	0.7350	0.8400	23,235	+0.09(+12.00%)
Aug 24, 2018	0.7800	0.8200	0.7400	0.7500	11,500	-0.03(-4.28%)
Aug 23, 2018	0.7800	0.7835	0.7500	0.7835	9,867	-0.02(-2.06%)
Aug 22, 2018	0.7600	0.8400	0.7400	0.8000	14,560	+0.06(+8.11%)
Aug 21, 2018	0.7600	0.8190	0.7030	0.7400	32,420	-0.06(-7.50%)
Aug 20, 2018		0.8000	0.8000	0.8000	68	+0.00(+0.00%)
Aug 17, 2018	0.8000	0.8000	0.8000	0.8000	500	+0.00(+0.00%)
Aug 16, 2018	0.7960	0.8000	0.7960	0.8000	1,000	+0.00(+0.00%)
Aug 15, 2018	0.8000	0.8000	0.8000	0.8000	2,618	+0.05(+6.67%)
Aug 14, 2018	0.7500	0.7500	0.7200	0.7500	17,488	+0.02(+3.38%)
Aug 13, 2018	0.7405	0.7500	0.7255	0.7255	6,750	-0.02(-3.01%)
Aug 10, 2018	0.7600	0.7600	0.5100	0.7480	50,600	-0.01(-1.58%)
Aug 09, 2018	0.7800	0.7800	0.7200	0.7600	35,147	-0.02(-2.56%)
Aug 08, 2018	0.7615	0.7800	0.7600	0.7800	3,675	-0.02(-2.50%)
Aug 07, 2018	0.8000	0.8000	0.8000	0.8000	1,490	+0.00(+0.00%)
Aug 06, 2018	0.8100	0.8100	0.7700	0.8000	11,890	+0.00(+0.00%)
Aug 03, 2018	0.8025	0.8200	0.8000	0.8000	4,700	+0.05(+6.67%)
Aug 02, 2018	0.7900	0.8000	0.7300	0.7500	7,717	-0.05(-6.25%)

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.