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 (%)
Mar 31, 2017 0.0101 0.0101 0.0082 0.0091 485,212 -0.00(-9.00%)
Mar 30, 2017 0.0120 0.0130 0.0090 0.0100 2,116,618 -0.00(-13.04%)
Mar 29, 2017 0.0130 0.0130 0.0115 0.0115 57,596 -0.00(-0.86%)
Mar 28, 2017 0.0140 0.0140 0.0111 0.0116 65,500 -0.00(-18.94%)
Mar 27, 2017 0.0150 0.0150 0.0120 0.0143 372,890 -0.00(-4.60%)
Mar 24, 2017 0.0158 0.0160 0.0150 0.0150 83,764 +0.00(+0.00%)
Mar 23, 2017 0.0140 0.0159 0.0110 0.0150 148,945 +0.00(+7.14%)
Mar 22, 2017 0.0169 0.0180 0.0120 0.0140 1,020,939 -0.00(-6.67%)
Mar 21, 2017 0.0190 0.0190 0.0126 0.0150 1,541,583 +0.00(+20.00%)
Mar 20, 2017 0.0125 0.0200 0.0110 0.0125 2,373,595 +0.00(+25.00%)
Mar 17, 2017 0.0100 0.0100 0.0088 0.0100 433,650 +0.00(+0.00%)
Mar 16, 2017 0.0115 0.0143 0.0100 0.0100 765,736 +0.00(+0.00%)
Mar 15, 2017 0.0100 0.0120 0.0095 0.0100 1,234,000 -0.00(-32.43%)
Mar 14, 2017 0.0159 0.0159 0.0066 0.0148 855,163 -0.00(-7.50%)
Mar 13, 2017 0.0150 0.0200 0.0130 0.0160 1,202,141 +0.00(+14.29%)
Mar 10, 2017 0.0145 0.0155 0.0140 0.0140 246,276 -0.00(-6.04%)
Mar 09, 2017 0.0100 0.0149 0.0097 0.0149 672,420 +0.00(+49.00%)
Mar 08, 2017 0.0117 0.0117 0.0096 0.0100 58,500 -0.00(-32.89%)
Mar 07, 2017 0.0085 0.0154 0.0083 0.0149 462,274 +0.01(+65.56%)
Mar 06, 2017 0.0110 0.0110 0.0090 0.0090 46,000 -0.00(-27.88%)
Mar 03, 2017 0.0100 0.0125 0.0100 0.0125 407,500 +0.00(+50.36%)
Mar 01, 2017 0.0083 0.0083 0.0083 0 +0.00(+1.22%)
Feb 28, 2017 0.0130 0.0130 0.0082 0.0082 45,000 -0.00(-36.92%)
Feb 27, 2017 0.0153 0.0153 0.0130 0.0130 34,933 -0.00(-15.58%)
Feb 24, 2017 0.0140 0.0154 0.0121 0.0154 196,723 +0.00(+10.00%)
Feb 23, 2017 0.0160 0.0160 0.0128 0.0140 603,000 -0.00(-12.94%)
Feb 22, 2017 0.0183 0.0183 0.0128 0.0161 162,000 -0.00(-9.00%)
Feb 21, 2017 0.0130 0.0183 0.0122 0.0177 589,097 +0.00(+17.80%)
Feb 17, 2017 0.0150 0.0150 0.0150 0 -0.00(-12.79%)
Feb 16, 2017 0.0188 0.0188 0.0172 0.0172 6,200 +0.00(+0.00%)
Feb 15, 2017 0.0225 0.0225 0.0170 0.0172 671,440 -0.01(-25.22%)
Feb 14, 2017 0.0230 0.0240 0.0190 0.0230 332,862 +0.00(+0.00%)
Feb 13, 2017 0.0235 0.0240 0.0230 0.0230 25,924 -0.00(-4.17%)
Feb 10, 2017 0.0240 0.0240 0.0240 0.0240 11,000 -0.00(-4.00%)
Feb 09, 2017 0.0222 0.0270 0.0200 0.0250 387,000 -0.00(-13.79%)
Feb 08, 2017 0.0288 0.0300 0.0250 0.0290 154,000 +0.00(+16.00%)
Feb 07, 2017 0.0272 0.0300 0.0246 0.0250 406,675 -0.00(-7.75%)
Feb 06, 2017 0.0290 0.0290 0.0271 0.0271 14,411 -0.00(-9.67%)
Feb 03, 2017 0.0300 0.0300 0.0300 0.0300 102,000 +0.00(+2.74%)
Feb 02, 2017 0.0300 0.0350 0.0261 0.0292 345,860 -0.00(-5.19%)
Feb 01, 2017 0.0331 0.0380 0.0308 0.0308 131,000 -0.00(-6.95%)
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%)
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.