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

Michael James Enterprises Inc (OP: MJTV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.0400 0.0400 0.0331 0.0331 213,032 -0.01(-14.03%)
Jan 30, 2017 0.0500 0.0500 0.0350 0.0385 254,960 -0.01(-14.82%)
Jan 27, 2017 0.0360 0.0460 0.0333 0.0452 146,953 +0.01(+17.90%)
Jan 26, 2017 0.0475 0.0475 0.0250 0.0383 293,121 -0.00(-10.85%)
Jan 25, 2017 0.0460 0.0500 0.0390 0.0430 436,772 +0.00(+13.16%)
Jan 24, 2017 0.0595 0.0600 0.0373 0.0380 437,854 -0.02(-36.56%)
Jan 23, 2017 0.0420 0.0700 0.0380 0.0599 1,368,187 +0.02(+42.62%)
Jan 20, 2017 0.0480 0.0500 0.0362 0.0420 666,705 +0.00(+10.53%)
Jan 19, 2017 0.0383 0.0383 0.0375 0.0380 9,500 -0.01(-20.83%)
Jan 18, 2017 0.0500 0.0500 0.0480 0.0480 23,944 +0.00(+0.00%)
Jan 17, 2017 0.0490 0.0580 0.0364 0.0480 216,795 +0.00(+0.00%)
Jan 12, 2017 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Jan 11, 2017 0.0445 0.0490 0.0445 0.0490 77,107 +0.01(+14.35%)
Jan 10, 2017 0.0420 0.0490 0.0409 0.0428 161,487 +0.00(+7.12%)
Jan 09, 2017 0.0579 0.0579 0.0400 0.0400 76,863 -0.02(-30.92%)
Jan 06, 2017 0.0710 0.0710 0.0350 0.0579 13,284 +0.02(+64.96%)
Jan 05, 2017 0.0718 0.0718 0.0351 0.0351 8,698 +0.00(+0.29%)
Jan 04, 2017 0.0450 0.0450 0.0350 0.0350 20,415 -0.01(-22.22%)
Jan 03, 2017 0.0380 0.0450 0.0380 0.0450 105,280 +0.01(+26.44%)
Dec 30, 2016 0.0356 0.0356 0.0356 0 -0.00(-11.03%)
Dec 29, 2016 0.0400 0.0400 0.0398 0.0400 100,000 +0.00(+2.96%)
Dec 28, 2016 0.0500 0.0500 0.0350 0.0389 98,350 -0.01(-19.06%)
Dec 27, 2016 0.0750 0.0750 0.0401 0.0480 123,459 -0.03(-36.97%)
Dec 23, 2016 0.0761 0.0761 0.0761 0 -0.01(-13.47%)
Dec 22, 2016 0.0710 0.1095 0.0710 0.0880 858,646 +0.02(+33.33%)
Dec 21, 2016 0.0664 0.0664 0.0660 0.0660 15,600 -0.00(-5.71%)
Dec 20, 2016 0.0720 0.0720 0.0660 0.0700 17,800 -0.00(-5.02%)
Dec 19, 2016 0.0861 0.0861 0.0737 0.0737 27,325 -0.01(-11.20%)
Dec 16, 2016 0.0900 0.0900 0.0830 0.0830 13,265 -0.01(-7.78%)
Dec 15, 2016 0.0890 0.1070 0.0750 0.0900 679,309 +0.00(+0.00%)
Dec 14, 2016 0.0900 0.0900 0.0900 0.0900 50,585 +0.01(+20.00%)
Dec 07, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 05, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 02, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 23, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 18, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.17%)
Nov 17, 2016 0.0900 0.0900 0.0700 0.0746 53,967 +0.01(+14.77%)
Nov 16, 2016 0.0750 0.0750 0.0650 0.0650 1,000 -0.02(-22.85%)
Nov 15, 2016 0.0843 0.0843 0.0843 0.0843 100 +0.02(+29.62%)
Nov 14, 2016 0.0900 0.0900 0.0650 0.0650 12,000 -0.02(-27.78%)
Nov 11, 2016 0.0600 0.0900 0.0600 0.0900 30,000 +0.00(+5.88%)
Nov 08, 2016 0.0850 0.0850 0.0850 20 -0.00(-4.49%)
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.