Mamamancini's Holdin (OP: MMMB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	0.8350	0.8400	0.7320	0.8000	33,933	-0.01(-1.23%)
Jul 31, 2018	0.8413	0.8413	0.8000	0.8100	7,378	-0.04(-4.71%)
Jul 30, 2018	0.8500	0.8663	0.8000	0.8500	12,950	-0.04(-4.49%)
Jul 27, 2018	0.8400	0.8900	0.8400	0.8900	7,400	+0.05(+5.95%)
Jul 26, 2018	0.8400	0.8400	0.8400	0.8400	310	+0.02(+2.44%)
Jul 25, 2018	0.8475	0.8475	0.8200	0.8200	42,450	-0.03(-3.53%)
Jul 24, 2018	0.8800	0.8800	0.8500	0.8500	2,500	+0.00(+0.00%)
Jul 23, 2018	0.8900	0.8900	0.8300	0.8500	4,700	-0.04(-4.49%)
Jul 20, 2018	0.8200	0.8900	0.8200	0.8900	32,938	-0.01(-1.11%)
Jul 19, 2018	0.8900	0.9000	0.8800	0.9000	3,266	+0.00(+0.00%)
Jul 18, 2018	0.9200	0.9200	0.9000	0.9000	11,300	-0.01(-1.10%)
Jul 17, 2018	0.9000	0.9100	0.9000	0.9100	3,633	+0.01(+1.11%)
Jul 16, 2018	0.9180	0.9200	0.9000	0.9000	5,500	-0.03(-2.81%)
Jul 13, 2018	0.8980	0.9260	0.8950	0.9260	5,600	+0.05(+5.23%)
Jul 12, 2018	0.8100	0.8900	0.8000	0.8800	8,125	+0.04(+4.76%)
Jul 11, 2018	0.8600	0.8900	0.8300	0.8400	40,737	-0.07(-7.49%)
Jul 10, 2018	0.9100	0.9100	0.9000	0.9080	34,610	-0.00(-0.22%)
Jul 09, 2018	0.9100	0.9100	0.9100	0.9100	21,400	+0.03(+3.17%)
Jul 06, 2018	0.9100	0.9700	0.8820	0.8820	24,650	-0.05(-5.16%)
Jul 05, 2018	0.9200	0.9300	0.8400	0.9300	116,422	-0.01(-1.06%)
Jul 03, 2018		0.9400	0.9400	0.9400	0	+0.04(+4.44%)
Jul 02, 2018	0.9100	0.9100	0.8600	0.9000	121,431	-0.10(-10.00%)
Jun 29, 2018	1.000	1.000	0.9000	1.000	47,491	+0.00(+0.00%)
Jun 28, 2018	0.9300	1.000	0.9300	1.000	16,300	+0.08(+8.70%)
Jun 27, 2018	0.9500	1.040	0.8930	0.9200	29,526	-0.06(-6.12%)
Jun 26, 2018	0.9800	0.9800	0.9400	0.9800	13,067	+0.06(+6.52%)
Jun 25, 2018	1.050	1.050	0.9200	0.9200	14,963	-0.14(-13.21%)
Jun 22, 2018	1.010	1.110	0.8405	1.060	11,500	+0.02(+1.92%)
Jun 21, 2018	1.040	1.040	1.040	1.040	4,701	+0.00(+0.00%)
Jun 20, 2018	1.200	1.200	1.010	1.040	8,120	-0.06(-5.45%)
Jun 19, 2018	1.100	1.100	1.100	1.100	2,180	-0.03(-2.65%)
Jun 18, 2018	1.220	1.225	1.070	1.130	20,535	-0.10(-8.13%)
Jun 15, 2018		1.250	1.144	1.230	69,499	+0.09(+7.54%)
Jun 14, 2018	1.012	1.170	1.012	1.144	21,200	+0.06(+5.90%)
Jun 13, 2018	1.090	1.090	1.080	1.080	15,143	+0.00(+0.00%)
Jun 12, 2018	1.060	1.220	1.020	1.080	16,150	+0.02(+1.89%)
Jun 11, 2018	1.010	1.060	1.000	1.060	8,159	+0.06(+6.00%)
Jun 08, 2018	0.9900	1.000	0.9850	1.000	8,295	+0.00(+0.00%)
Jun 07, 2018	1.000	1.000	0.9850	1.000	5,600	+0.02(+1.52%)
Jun 06, 2018	0.8000	1.000	0.8000	0.9850	9,996	+0.13(+14.80%)
Jun 05, 2018	0.8800	0.8800	0.8100	0.8580	56,671	-0.02(-2.50%)
Jun 04, 2018	0.9099	0.9099	0.8800	0.8800	10,040	-0.03(-3.30%)
Jun 01, 2018	0.8600	0.9100	0.8600	0.9100	36,795	+0.00(+0.00%)
May 31, 2018	0.9100	0.9900	0.9000	0.9100	36,300	-0.01(-1.09%)
May 30, 2018	0.9000	0.9400	0.8800	0.9200	91,182	-0.02(-2.53%)
May 29, 2018	1.000	1.000	0.8760	0.9439	46,980	-0.05(-5.42%)
May 25, 2018		0.9980	0.9980	0.9980	0	+0.03(+2.89%)
May 24, 2018	0.9980	0.9980	0.9700	0.9700	2,390	+0.00(+0.00%)
May 23, 2018	0.9100	0.9700	0.9100	0.9700	37,597	+0.07(+7.77%)
May 22, 2018	1.000	1.000	0.9001	0.9001	51,500	-0.06(-6.24%)
May 21, 2018	1.000	1.030	0.9400	0.9600	81,908	+0.01(+1.05%)
May 18, 2018	1.040	1.040	0.9500	0.9500	156,198	+0.00(+0.00%)
May 17, 2018	1.010	1.070	0.9437	0.9500	141,468	-0.13(-12.04%)
May 16, 2018	1.070	1.080	1.050	1.080	26,110	-0.01(-0.92%)
May 15, 2018	1.000	1.100	1.000	1.090	33,810	+0.09(+9.00%)
May 14, 2018	1.060	1.150	0.9100	1.000	23,400	-0.05(-4.76%)
May 11, 2018	1.050	1.050	1.050	1.050	100	+0.00(+0.00%)
May 10, 2018	1.050	1.170	1.050	1.050	6,710	+0.00(+0.00%)
May 09, 2018	1.170	1.170	1.050	1.050	21,937	-0.13(-11.02%)
May 08, 2018	1.100	1.180	1.060	1.180	15,150	+0.09(+8.26%)
May 07, 2018	1.180	1.180	1.090	1.090	1,200	+0.00(+0.00%)
May 04, 2018	1.270	1.270	1.090	1.090	1,613	+0.03(+2.83%)
May 03, 2018	1.060	1.226	1.030	1.060	30,807	-0.04(-3.64%)
May 02, 2018	1.100	1.100	1.100	1.100	5,508	-0.10(-8.33%)
May 01, 2018	1.070	1.200	1.070	1.200	22,022	+0.10(+9.09%)
Apr 30, 2018	1.140	1.150	1.070	1.100	7,565	-0.05(-4.35%)
Apr 27, 2018	1.200	1.200	1.150	1.150	5,250	-0.05(-4.17%)
Apr 26, 2018	1.120	1.200	1.080	1.200	10,782	+0.09(+8.11%)
Apr 25, 2018	1.110	1.150	1.110	1.110	7,000	-0.04(-3.48%)
Apr 24, 2018	1.150	1.150	1.150	1.150	10,000	+0.00(+0.00%)
Apr 23, 2018	1.230	1.230	1.130	1.150	12,351	+0.00(+0.00%)
Apr 20, 2018	1.130	1.150	1.110	1.150	4,491	+0.05(+4.55%)
Apr 19, 2018	1.190	1.270	1.100	1.100	73,615	-0.08(-6.78%)
Apr 18, 2018	1.260	1.260	1.180	1.180	12,041	+0.00(+0.00%)
Apr 17, 2018	1.140	1.260	1.140	1.180	11,578	+0.07(+6.31%)
Apr 16, 2018	1.066	1.110	1.066	1.110	3,100	-0.01(-0.89%)
Apr 13, 2018	1.120	1.120	1.120	1.120	2,025	+0.00(+0.00%)
Apr 12, 2018	1.130	1.130	1.050	1.120	46,604	-0.02(-1.75%)
Apr 11, 2018	1.140	1.140	1.130	1.140	5,550	+0.00(+0.00%)
Apr 10, 2018	1.170	1.170	1.010	1.140	15,240	-0.11(-8.80%)
Apr 09, 2018	1.270	1.270	1.250	1.250	6,350	+0.04(+3.31%)
Apr 06, 2018	1.250	1.270	1.110	1.210	19,267	+0.09(+8.04%)
Apr 05, 2018	1.200	1.200	1.110	1.120	23,099	-0.02(-1.75%)
Apr 04, 2018	1.180	1.180	1.140	1.140	2,500	+0.00(+0.00%)
Apr 03, 2018	1.140	1.140	1.140	1.140	1,000	-0.07(-5.79%)
Apr 02, 2018	1.220	1.220	1.210	1.210	2,600	-0.08(-6.20%)
Mar 29, 2018		1.290	1.290	1.290	0	+0.15(+13.16%)
Mar 27, 2018		1.140	1.140	1.140	0	+0.01(+0.88%)
Mar 26, 2018	1.200	1.210	1.100	1.130	40,640	-0.11(-8.87%)
Mar 23, 2018	1.240	1.240	1.200	1.240	10,783	+0.05(+4.20%)
Mar 22, 2018	1.200	1.220	1.190	1.190	23,671	-0.01(-0.83%)
Mar 21, 2018	1.260	1.320	1.200	1.200	61,392	-0.06(-4.76%)
Mar 19, 2018		1.260	1.260	1.260	20	+0.05(+4.13%)
Mar 16, 2018	1.210	1.210	1.210	1.210	6,572	-0.04(-3.20%)
Mar 15, 2018	1.250	1.250	1.250	1.250	600	+0.01(+0.81%)
Mar 14, 2018	1.200	1.240	1.200	1.240	14,824	+0.05(+4.20%)
Mar 13, 2018	1.190	1.190	1.190	1.190	1,548	-0.04(-3.25%)
Mar 12, 2018	1.190	1.240	1.190	1.230	14,013	+0.05(+4.24%)
Mar 09, 2018	1.260	1.260	1.150	1.180	75,800	-0.09(-7.09%)
Mar 08, 2018	1.200	1.270	1.180	1.270	21,960	+0.06(+4.96%)
Mar 07, 2018	1.260	1.260	1.210	1.210	20,210	-0.05(-3.97%)
Mar 06, 2018	1.300	1.300	1.260	1.260	4,537	-0.04(-3.08%)
Mar 05, 2018	1.300	1.300	1.282	1.300	2,115	+0.03(+2.36%)
Mar 02, 2018	1.270	1.270	1.270	1.270	350	-0.03(-2.31%)
Mar 01, 2018	1.300	1.300	1.295	1.300	1,810	+0.00(+0.00%)
Feb 28, 2018	1.300	1.300	1.300	1.300	1,264	-0.02(-1.52%)
Feb 27, 2018	1.320	1.320	1.320	1.320	443	-0.08(-5.71%)
Feb 21, 2018		1.400	1.400	1.400	7	+0.13(+10.24%)
Feb 20, 2018	1.300	1.490	1.250	1.270	47,450	-0.03(-2.31%)
Feb 16, 2018		1.300	1.300	1.300	0	-0.10(-7.14%)
Feb 15, 2018	1.280	1.435	1.260	1.400	18,211	-0.10(-6.67%)
Feb 14, 2018	1.200	1.520	1.200	1.500	7,008	+0.05(+3.45%)
Feb 13, 2018	1.300	1.450	1.250	1.450	11,000	+0.04(+2.84%)
Feb 12, 2018	1.460	1.460	1.250	1.410	23,150	-0.05(-3.42%)
Feb 09, 2018	1.300	1.460	1.250	1.460	27,068	+0.07(+5.04%)
Feb 08, 2018	1.350	1.466	1.250	1.390	27,959	-0.15(-9.74%)
Feb 07, 2018	1.350	1.660	1.350	1.540	24,894	+0.19(+14.07%)
Feb 06, 2018	1.350	1.420	1.350	1.350	11,288	-0.07(-4.93%)
Feb 05, 2018	1.450	1.450	1.350	1.420	6,200	-0.04(-2.91%)
Feb 02, 2018	1.450	1.462	1.450	1.462	4,453	-0.01(-0.51%)
Feb 01, 2018	1.460	1.470	1.420	1.470	14,350	+0.00(+0.00%)
Jan 31, 2018	1.500	1.560	1.291	1.470	32,412	-0.03(-2.00%)
Jan 30, 2018	1.410	1.590	1.410	1.500	18,105	-0.09(-5.66%)
Jan 29, 2018	1.700	1.700	1.450	1.590	57,450	-0.09(-5.36%)
Jan 26, 2018	1.670	1.680	1.500	1.680	42,238	-0.02(-1.18%)
Jan 25, 2018	1.670	1.700	1.550	1.700	8,678	+0.03(+1.80%)
Jan 24, 2018	1.585	1.700	1.585	1.670	13,500	+0.16(+10.60%)
Jan 23, 2018	1.700	1.700	1.510	1.510	1,770	-0.28(-15.64%)
Jan 22, 2018	1.792	1.792	1.790	1.790	350	+0.00(+0.00%)
Jan 19, 2018	1.729	1.790	1.729	1.790	4,725	+0.05(+2.87%)
Jan 18, 2018	1.660	1.790	1.660	1.740	5,417	-0.10(-5.43%)
Jan 17, 2018	1.750	1.840	1.500	1.840	66,292	+0.09(+5.14%)
Jan 16, 2018	1.820	1.850	1.700	1.750	42,153	-0.05(-2.78%)
Jan 12, 2018		1.800	1.800	1.800	0	+0.10(+5.88%)
Jan 11, 2018	1.930	1.930	1.650	1.700	39,487	+0.00(+0.00%)
Jan 10, 2018	1.620	1.700	1.595	1.700	23,531	+0.14(+8.97%)
Jan 09, 2018	1.500	1.650	1.477	1.560	99,564	+0.08(+5.41%)
Jan 08, 2018	1.420	1.480	1.320	1.480	14,900	+0.06(+4.23%)
Jan 05, 2018	1.400	1.480	1.350	1.420	28,440	-0.01(-0.70%)
Jan 04, 2018	1.330	1.430	1.330	1.430	10,587	+0.09(+6.72%)
Jan 03, 2018	1.280	1.340	1.280	1.340	7,451	+0.09(+7.20%)
Jan 02, 2018	1.300	1.340	1.250	1.250	15,909	-0.05(-3.85%)
Dec 29, 2017		1.300	1.300	1.300	0	+0.03(+2.36%)
Dec 28, 2017	1.270	1.270	1.254	1.270	840	-0.04(-3.05%)
Dec 27, 2017	1.310	1.312	1.310	1.310	5,700	+0.00(+0.00%)
Dec 26, 2017	1.280	1.320	1.200	1.310	23,123	+0.04(+3.15%)
Dec 22, 2017	1.250	1.270	1.200	1.270	14,337	+0.07(+5.48%)
Dec 21, 2017	1.100	1.210	1.100	1.204	63,908	+0.10(+9.45%)
Dec 20, 2017	1.200	1.200	1.100	1.100	46,835	-0.06(-5.17%)
Dec 19, 2017	1.100	1.160	1.100	1.160	17,336	+0.06(+5.45%)
Dec 18, 2017	1.180	1.200	1.060	1.100	34,325	-0.02(-1.79%)
Dec 15, 2017	1.090	1.150	1.040	1.120	69,803	+0.08(+7.69%)
Dec 14, 2017	1.040	1.090	1.040	1.040	16,045	-0.01(-0.95%)
Dec 13, 2017	1.050	1.150	1.050	1.050	28,918	-0.10(-8.70%)
Dec 12, 2017	1.150	1.150	1.150	1.150	270	-0.02(-1.71%)
Dec 11, 2017	1.200	1.200	1.060	1.170	21,750	+0.02(+1.53%)
Dec 08, 2017	1.180	1.180	1.152	1.152	7,400	+0.09(+8.72%)
Dec 07, 2017	1.060	1.060	1.060	1.060	500	-0.04(-3.64%)
Dec 06, 2017	1.100	1.100	1.064	1.100	6,600	+0.00(+0.00%)
Dec 04, 2017		1.100	1.100	1.100	5	+0.00(+0.00%)
Dec 01, 2017	1.100	1.100	1.100	1.100	20,905	-0.05(-4.35%)
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%)

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.