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 (%)
Apr 28, 2017 0.0080 0.0090 0.0080 0.0090 990,000 +0.00(+13.92%)
Apr 25, 2017 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Apr 21, 2017 0.0079 0.0079 0.0079 0 -0.00(-13.19%)
Apr 20, 2017 0.0091 0.0091 0.0078 0.0091 127,050 -0.00(-1.09%)
Apr 19, 2017 0.0092 0.0092 0.0085 0.0092 32,000 +0.00(+17.95%)
Apr 18, 2017 0.0086 0.0086 0.0078 0.0078 472,768 -0.00(-9.30%)
Apr 17, 2017 0.0086 0.0086 0.0086 0.0086 6,000 +0.00(+1.18%)
Apr 13, 2017 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-3.41%)
Apr 12, 2017 0.0088 0.0088 0.0088 0.0088 7,500 -0.00(-5.38%)
Apr 11, 2017 0.0089 0.0093 0.0086 0.0093 98,001 +0.00(+8.14%)
Apr 10, 2017 0.0096 0.0096 0.0086 0.0086 75,000 -0.00(-10.42%)
Apr 07, 2017 0.0096 0.0096 0.0096 0.0096 352 -0.00(-0.52%)
Apr 06, 2017 0.0093 0.0097 0.0093 0.0097 6,999 +0.00(+13.53%)
Apr 05, 2017 0.0109 0.0109 0.0083 0.0085 385,946 -0.00(-14.14%)
Apr 04, 2017 0.0100 0.0100 0.0090 0.0099 737,590 -0.00(-1.00%)
Apr 03, 2017 0.0082 0.0114 0.0082 0.0100 627,417 +0.00(+9.89%)
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%)
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%)
Nov 01, 2016 0.0890 0.0890 0.0890 0 -0.00(-1.00%)
Oct 31, 2016 0.0899 0.0899 0.0899 0.0899 5,000 +0.00(+1.01%)
Oct 28, 2016 0.0899 0.0899 0.0890 0.0890 10,000 +0.01(+14.10%)
Oct 26, 2016 0.0780 0.0780 0.0780 0 +0.00(+3.72%)
Oct 13, 2016 0.0752 0.0752 0.0752 0 -0.01(-16.44%)
Oct 12, 2016 0.0885 0.0900 0.0885 0.0900 7,404 +0.02(+28.57%)
Oct 10, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 07, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.03(-27.27%)
Oct 05, 2016 0.1100 0.1100 0.1100 0 -0.00(-4.26%)
Oct 04, 2016 0.1145 0.1149 0.1145 0.1149 9,500 +0.01(+14.90%)
Oct 03, 2016 0.1000 0.1000 0.1000 0.1000 6,796 +0.01(+7.41%)
Sep 30, 2016 0.0931 0.0931 0.0931 0.0931 100 +0.02(+33.00%)
Sep 29, 2016 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 9,039 -0.03(-30.00%)
Sep 23, 2016 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Sep 22, 2016 0.0956 0.1000 0.0950 0.1000 66,543 +0.01(+5.26%)
Sep 20, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Sep 19, 2016 0.1200 0.1200 0.1050 0.1050 29,500 -0.04(-25.00%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Sep 01, 2016 0.1600 0.1600 0.1600 0.1600 5,600 +0.02(+14.29%)
Aug 30, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.09%)
Aug 25, 2016 0.1249 0.1249 0.1249 0 +0.02(+24.90%)
Aug 24, 2016 0.1000 0.1200 0.1000 0.1000 33,500 +0.01(+11.11%)
Aug 22, 2016 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Aug 19, 2016 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Aug 18, 2016 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Aug 17, 2016 0.1200 0.1200 0.1200 0.1200 200 +0.03(+33.33%)
Aug 16, 2016 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-10.00%)
Aug 15, 2016 0.1000 0.1000 0.1000 0.1000 40,000 -0.01(-6.80%)
Aug 12, 2016 0.1105 0.1300 0.1073 0.1073 65,800 -0.03(-23.36%)
Aug 11, 2016 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Aug 05, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 03, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 01, 2016 0.1300 0.1300 0.1300 0 -0.06(-31.03%)
Jul 29, 2016 0.1200 0.1885 0.1200 0.1885 7,100 +0.07(+57.08%)
Jul 26, 2016 0.1200 0.1200 0.1200 0 -0.06(-34.34%)
Jul 25, 2016 0.1827 0.1827 0.1827 0.1827 100 +0.04(+29.61%)
Jul 19, 2016 0.1410 0.1410 0.1410 0 -0.05(-24.37%)
Jul 15, 2016 0.1864 0.1864 0.1864 0 +0.00(+0.00%)
Jul 08, 2016 0.1864 0.1864 0.1864 0 -0.01(-6.78%)
Jul 05, 2016 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jul 01, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 29, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 28, 2016 0.1900 0.1900 0.1900 0.1900 15,000 +0.03(+18.75%)
Jun 27, 2016 0.1600 0.1600 0.1600 0.1600 1,449 +0.00(+0.00%)
Jun 24, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jun 23, 2016 0.1600 0.1600 0.1600 0.1600 400 +0.00(+0.00%)
Jun 22, 2016 0.1600 0.1600 0.1600 0.1600 5,000 -0.05(-23.81%)
Jun 20, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 17, 2016 0.2100 0.2100 0.2100 0.2100 1,900 +0.01(+5.00%)
Jun 16, 2016 0.2000 0.2000 0.2000 0.2000 7,800 +0.01(+4.82%)
Jun 15, 2016 0.1654 0.2000 0.1654 0.1908 5,300 +0.04(+27.20%)
Jun 14, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Jun 13, 2016 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+8.33%)
Jun 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 06, 2016 0.1200 0.1200 0.1200 0 -0.05(-29.41%)
May 24, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 18, 2016 0.1700 0.1700 0.1700 0 -0.03(-14.96%)
May 17, 2016 0.1999 0.1999 0.1999 0.1999 1,100 +0.00(+0.00%)
May 12, 2016 0.1999 0.1999 0.1999 0 -0.01(-4.81%)
May 05, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
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.