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 30, 2019 0.0011 0.0012 0.0010 0.0012 10,963,846 +0.00(+9.09%)
Apr 29, 2019 0.0011 0.0012 0.0010 0.0011 8,741,954 -0.00(-8.33%)
Apr 26, 2019 0.0011 0.0012 0.0010 0.0012 13,824,200 +0.00(+9.09%)
Apr 25, 2019 0.0015 0.0015 0.0010 0.0011 83,002,848 -0.00(-26.67%)
Apr 24, 2019 0.0016 0.0017 0.0014 0.0015 39,080,948 -0.00(-6.25%)
Apr 23, 2019 0.0017 0.0017 0.0015 0.0016 11,172,861 -0.00(-11.11%)
Apr 22, 2019 0.0018 0.0018 0.0016 0.0018 17,977,614 +0.00(+0.00%)
Apr 18, 2019 0.0018 0.0021 0.0017 0.0018 43,707,900 +0.00(+0.00%)
Apr 17, 2019 0.0019 0.0019 0.0016 0.0018 67,999,120 -0.00(-5.26%)
Apr 16, 2019 0.0024 0.0025 0.0019 0.0019 54,387,648 -0.00(-20.83%)
Apr 15, 2019 0.0032 0.0032 0.0023 0.0024 47,681,748 -0.00(-14.29%)
Apr 12, 2019 0.0022 0.0030 0.0020 0.0028 53,869,100 +0.00(+16.67%)
Apr 11, 2019 0.0023 0.0024 0.0018 0.0024 46,275,776 +0.00(+9.09%)
Apr 10, 2019 0.0026 0.0026 0.0018 0.0022 70,854,440 -0.00(-15.38%)
Apr 09, 2019 0.0018 0.0028 0.0017 0.0026 78,337,848 +0.00(+13.04%)
Apr 08, 2019 0.0030 0.0030 0.0021 0.0023 97,080,816 -0.00(-23.33%)
Apr 05, 2019 0.0014 0.0031 0.0014 0.0030 109,996,200 +0.00(+114.29%)
Apr 04, 2019 0.0015 0.0015 0.0012 0.0014 24,339,934 +0.00(+0.00%)
Apr 03, 2019 0.0013 0.0017 0.0012 0.0014 37,178,396 +0.00(+7.69%)
Apr 02, 2019 0.0013 0.0014 0.0013 0.0013 5,551,849 +0.00(+0.00%)
Apr 01, 2019 0.0015 0.0015 0.0012 0.0013 52,317,172 -0.00(-13.33%)
Mar 29, 2019 0.0013 0.0016 0.0013 0.0015 25,697,500 -0.00(-6.25%)
Mar 28, 2019 0.0012 0.0016 0.0012 0.0016 10,412,671 +0.00(+33.33%)
Mar 27, 2019 0.0012 0.0015 0.0012 0.0012 28,193,778 -0.00(-14.29%)
Mar 26, 2019 0.0014 0.0015 0.0012 0.0014 29,453,556 -0.00(-22.22%)
Mar 25, 2019 0.0017 0.0018 0.0014 0.0018 4,181,000 +0.00(+5.88%)
Mar 22, 2019 0.0022 0.0023 0.0014 0.0017 27,698,200 -0.00(-10.53%)
Mar 21, 2019 0.0014 0.0020 0.0011 0.0019 18,710,280 +0.00(+58.33%)
Mar 20, 2019 0.0013 0.0018 0.0012 0.0012 7,600,804 -0.00(-7.69%)
Mar 19, 2019 0.0014 0.0014 0.0013 0.0013 1,982,000 -0.00(-7.14%)
Mar 18, 2019 0.0015 0.0016 0.0014 0.0014 3,811,202 -0.00(-6.67%)
Mar 15, 2019 0.0015 0.0015 0.0015 0.0015 1,626,000 +0.00(+0.00%)
Mar 14, 2019 0.0015 0.0016 0.0012 0.0015 6,463,784 +0.00(+0.00%)
Mar 13, 2019 0.0015 0.0015 0.0015 0.0015 3,013,600 +0.00(+0.00%)
Mar 12, 2019 0.0015 0.0017 0.0015 0.0015 6,448,264 -0.00(-6.25%)
Mar 11, 2019 0.0017 0.0017 0.0015 0.0016 2,665,316 -0.00(-5.88%)
Mar 08, 2019 0.0021 0.0021 0.0016 0.0017 3,657,900 -0.00(-5.56%)
Mar 07, 2019 0.0015 0.0020 0.0014 0.0018 9,323,831 +0.00(+20.00%)
Mar 06, 2019 0.0016 0.0017 0.0015 0.0015 2,221,111 -0.00(-16.67%)
Mar 05, 2019 0.0016 0.0020 0.0016 0.0018 14,124,705 +0.00(+0.00%)
Mar 04, 2019 0.0020 0.0020 0.0017 0.0018 13,154,120 -0.00(-28.00%)
Mar 01, 2019 0.0025 0.0025 0.0020 0.0025 267,000 +0.00(+8.70%)
Feb 28, 2019 0.0021 0.0023 0.0017 0.0023 6,286,078 +0.00(+9.52%)
Feb 27, 2019 0.0019 0.0022 0.0016 0.0021 3,767,042 +0.00(+16.67%)
Feb 26, 2019 0.0029 0.0029 0.0016 0.0018 10,274,524 +0.00(+5.88%)
Feb 25, 2019 0.0020 0.0020 0.0016 0.0017 4,277,700 -0.00(-15.00%)
Feb 22, 2019 0.0030 0.0030 0.0020 0.0020 8,190,400 -0.00(-33.33%)
Feb 21, 2019 0.0026 0.0030 0.0019 0.0030 12,542,478 +0.00(+15.38%)
Feb 20, 2019 0.0028 0.0034 0.0026 0.0026 3,860,334 -0.00(-7.14%)
Feb 19, 2019 0.0025 0.0029 0.0024 0.0028 11,215,400 +0.00(+12.00%)
Feb 15, 2019 0.0032 0.0036 0.0025 0.0025 18,459,700 -0.00(-21.88%)
Feb 14, 2019 0.0031 0.0055 0.0030 0.0032 15,680,266 -0.00(-20.00%)
Feb 13, 2019 0.0050 0.0050 0.0030 0.0040 13,601,491 -0.00(-13.04%)
Feb 12, 2019 0.0080 0.0080 0.0033 0.0046 25,300,308 -0.00(-8.00%)
Feb 11, 2019 0.0050 0.0058 0.0036 0.0050 13,962,878 +0.00(+0.00%)
Feb 08, 2019 0.0080 0.0100 0.0040 0.0050 30,446,700 -0.00(-24.24%)
Feb 07, 2019 0.0017 0.0071 0.0017 0.0066 72,224,248 +0.01(+340.00%)
Feb 06, 2019 0.0015 0.0015 0.0015 0.0015 110,000 -0.00(-16.67%)
Feb 05, 2019 0.0014 0.0020 0.0013 0.0018 10,514,625 +0.00(+28.57%)
Feb 01, 2019 0.0014 0.0014 0.0014 0 -0.00(-17.65%)
Jan 31, 2019 0.0015 0.0017 0.0014 0.0017 886,763 +0.00(+21.43%)
Jan 30, 2019 0.0014 0.0014 0.0012 0.0014 3,484,545 +0.00(+0.00%)
Jan 29, 2019 0.0014 0.0015 0.0014 0.0014 2,695,072 -0.00(-17.65%)
Jan 28, 2019 0.0017 0.0017 0.0017 0.0017 100,000 +0.00(+6.25%)
Jan 24, 2019 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Jan 22, 2019 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jan 18, 2019 0.0020 0.0020 0.0020 0.0020 163,900 -0.00(-16.67%)
Jan 17, 2019 0.0022 0.0024 0.0022 0.0024 176,236 -0.00(-4.00%)
Jan 15, 2019 0.0025 0.0025 0.0025 0 +0.00(+38.89%)
Jan 14, 2019 0.0018 0.0018 0.0018 0.0018 1,964,535 +0.00(+0.00%)
Jan 11, 2019 0.0020 0.0020 0.0018 0.0018 4,351,100 -0.00(-10.00%)
Jan 10, 2019 0.0020 0.0020 0.0020 0.0020 360,000 +0.00(+0.00%)
Jan 09, 2019 0.0020 0.0020 0.0019 0.0020 314,700 +0.00(+0.00%)
Jan 08, 2019 0.0020 0.0020 0.0019 0.0020 1,169,000 -0.00(-16.67%)
Jan 03, 2019 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
Jan 02, 2019 0.0017 0.0019 0.0016 0.0016 1,660,908 +0.00(+0.00%)
Dec 31, 2018 0.0025 0.0025 0.0016 0.0016 4,516,900 -0.00(-46.67%)
Dec 28, 2018 0.0021 0.0030 0.0018 0.0030 2,593,100 +0.00(+0.00%)
Dec 26, 2018 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
Dec 24, 2018 0.0025 0.0030 0.0019 0.0024 6,060,300 +0.00(+9.09%)
Dec 21, 2018 0.0030 0.0032 0.0020 0.0022 7,176,400 -0.00(-21.43%)
Dec 20, 2018 0.0018 0.0030 0.0017 0.0028 3,081,291 +0.00(+55.56%)
Dec 19, 2018 0.0018 0.0018 0.0018 0.0018 127,136 -0.00(-25.00%)
Dec 18, 2018 0.0021 0.0024 0.0021 0.0024 277,502 +0.00(+20.00%)
Dec 17, 2018 0.0021 0.0021 0.0017 0.0020 2,383,070 -0.00(-16.67%)
Dec 14, 2018 0.0024 0.0024 0.0023 0.0024 571,000 +0.00(+4.35%)
Dec 13, 2018 0.0026 0.0026 0.0021 0.0023 2,623,494 -0.00(-11.54%)
Dec 12, 2018 0.0026 0.0026 0.0026 0.0026 350,000 +0.00(+23.81%)
Dec 11, 2018 0.0028 0.0028 0.0021 0.0021 426,400 -0.00(-25.00%)
Dec 10, 2018 0.0027 0.0028 0.0027 0.0028 66,000 +0.00(+0.00%)
Dec 07, 2018 0.0032 0.0032 0.0028 0.0028 100,000 +0.00(+0.00%)
Dec 06, 2018 0.0027 0.0035 0.0021 0.0028 8,854,672 +0.00(+7.69%)
Nov 30, 2018 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Nov 29, 2018 0.0032 0.0032 0.0032 0.0032 190,000 -0.00(-3.03%)
Nov 26, 2018 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Nov 23, 2018 0.0030 0.0032 0.0030 0.0032 137,000 +0.00(+6.67%)
Nov 21, 2018 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Nov 20, 2018 0.0060 0.0060 0.0020 0.0027 8,211,298 -0.00(-48.08%)
Nov 19, 2018 0.0060 0.0060 0.0052 0.0052 25,000 -0.00(-40.91%)
Nov 16, 2018 0.0088 0.0088 0.0088 0.0088 20,000 -0.00(-2.22%)
Nov 14, 2018 0.0090 0.0090 0.0090 0 +0.00(+50.00%)
Nov 09, 2018 0.0060 0.0060 0.0060 0 -0.00(-29.41%)
Nov 07, 2018 0.0085 0.0085 0.0085 0 +0.00(+70.00%)
Nov 06, 2018 0.0050 0.0050 0.0050 0.0050 21,000 +0.00(+25.00%)
Nov 02, 2018 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-49.37%)
Oct 31, 2018 0.0079 0.0079 0.0079 0 -0.00(-12.22%)
Oct 30, 2018 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+119.51%)
Oct 29, 2018 0.0090 0.0090 0.0041 0.0041 107,000 -0.00(-19.61%)
Oct 26, 2018 0.0051 0.0051 0.0051 0.0051 50,000 +0.00(+24.39%)
Oct 25, 2018 0.0051 0.0051 0.0041 0.0041 1,408,108 -0.00(-28.07%)
Oct 23, 2018 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Oct 22, 2018 0.0057 0.0057 0.0057 0.0057 10,000 +0.00(+0.00%)
Oct 19, 2018 0.0084 0.0084 0.0057 0.0057 109,200 -0.00(-34.48%)
Oct 18, 2018 0.0098 0.0118 0.0060 0.0087 651,866 -0.00(-11.22%)
Oct 17, 2018 0.0066 0.0099 0.0066 0.0098 1,129,928 +0.00(+96.00%)
Oct 16, 2018 0.0068 0.0068 0.0050 0.0050 766,077 -0.00(-28.57%)
Oct 15, 2018 0.0035 0.0098 0.0031 0.0070 4,209,511 +0.01(+250.00%)
Oct 12, 2018 0.0020 0.0020 0.0020 0.0020 11,000 -0.00(-42.86%)
Oct 09, 2018 0.0035 0.0035 0.0035 0 -0.00(-5.41%)
Oct 08, 2018 0.0037 0.0037 0.0036 0.0037 410,000 -0.00(-2.63%)
Oct 02, 2018 0.0038 0.0038 0.0038 0 +0.00(+90.00%)
Oct 01, 2018 0.0036 0.0036 0.0020 0.0020 550,000 -0.00(-23.08%)
Sep 27, 2018 0.0026 0.0026 0.0026 0 -0.00(-21.21%)
Sep 26, 2018 0.0030 0.0033 0.0030 0.0033 50,000 +0.00(+26.92%)
Sep 25, 2018 0.0026 0.0026 0.0026 0.0026 200,000 -0.00(-21.21%)
Sep 24, 2018 0.0033 0.0033 0.0033 0.0033 25,000 -0.00(-17.50%)
Sep 20, 2018 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Sep 19, 2018 0.0025 0.0030 0.0025 0.0030 175,000 -0.00(-21.05%)
Aug 31, 2018 0.0038 0.0038 0.0038 0 +0.00(+52.00%)
Aug 30, 2018 0.0025 0.0025 0.0025 0.0025 14,000 +0.00(+0.00%)
Aug 29, 2018 0.0025 0.0025 0.0025 0.0025 12,000 -0.00(-35.90%)
Aug 27, 2018 0.0039 0.0039 0.0039 0 +0.00(+44.44%)
Aug 24, 2018 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+8.00%)
Aug 20, 2018 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Aug 14, 2018 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Aug 13, 2018 0.0030 0.0030 0.0030 0.0030 4,000 -0.00(-23.08%)
Aug 10, 2018 0.0039 0.0039 0.0039 0.0039 17,800 +0.00(+0.00%)
Aug 08, 2018 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Aug 07, 2018 0.0039 0.0039 0.0039 0.0039 12,000 +0.00(+0.00%)
Aug 06, 2018 0.0039 0.0039 0.0039 0.0039 5,000 +0.00(+11.43%)
Aug 03, 2018 0.0030 0.0038 0.0030 0.0035 144,000 +0.00(+66.67%)
Jul 30, 2018 0.0021 0.0021 0.0021 0 -0.00(-22.22%)
Jul 27, 2018 0.0038 0.0038 0.0027 0.0027 40,000 -0.00(-28.95%)
Jul 26, 2018 0.0025 0.0038 0.0025 0.0038 20,000 +0.00(+65.22%)
Jul 25, 2018 0.0023 0.0023 0.0023 0.0023 20,000 +0.00(+9.52%)
Jul 20, 2018 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jul 19, 2018 0.0025 0.0025 0.0025 0.0025 100,000 -0.00(-29.58%)
Jul 18, 2018 0.0026 0.0036 0.0025 0.0036 95,000 +0.00(+7.58%)
Jul 17, 2018 0.0033 0.0033 0.0033 0.0033 9,406 +0.00(+6.45%)
Jul 16, 2018 0.0028 0.0031 0.0028 0.0031 158,000 +0.00(+19.23%)
Jul 09, 2018 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jul 06, 2018 0.0026 0.0038 0.0022 0.0026 403,798 -0.00(-31.58%)
Jun 29, 2018 0.0038 0.0038 0.0038 0 -0.00(-9.52%)
Jun 28, 2018 0.0026 0.0042 0.0026 0.0042 16,190 +0.00(+61.54%)
Jun 27, 2018 0.0043 0.0043 0.0026 0.0026 6,000 -0.00(-40.91%)
Jun 25, 2018 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Jun 22, 2018 0.0030 0.0044 0.0030 0.0044 80,394 +0.00(+41.94%)
Jun 21, 2018 0.0039 0.0039 0.0031 0.0031 104,300 -0.00(-24.39%)
Jun 18, 2018 0.0041 0.0041 0.0041 0 +0.00(+70.83%)
Jun 13, 2018 0.0024 0.0024 0.0024 0 -0.00(-0.41%)
Jun 11, 2018 0.0024 0.0024 0.0024 0 -0.00(-51.80%)
Jun 07, 2018 0.0050 0.0050 0.0050 0 +0.00(+100.00%)
Jun 06, 2018 0.0034 0.0034 0.0025 0.0025 12,200 -0.00(-26.47%)
Jun 05, 2018 0.0030 0.0034 0.0030 0.0034 100,000 +0.00(+0.00%)
Jun 04, 2018 0.0034 0.0034 0.0025 0.0034 130,000 +0.00(+0.00%)
May 31, 2018 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
May 29, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 25, 2018 0.0025 0.0025 0.0025 0 -0.00(-28.57%)
May 24, 2018 0.0040 0.0040 0.0035 0.0035 47,592 +0.00(+25.00%)
May 23, 2018 0.0041 0.0055 0.0028 0.0028 713,000 -0.00(-30.00%)
May 22, 2018 0.0041 0.0050 0.0040 0.0040 125,170 -0.00(-20.00%)
May 21, 2018 0.0048 0.0050 0.0030 0.0050 135,200 -0.00(-9.09%)
May 18, 2018 0.0056 0.0056 0.0055 0.0055 15,000 -0.00(-3.51%)
May 17, 2018 0.0057 0.0057 0.0057 0.0057 10,000 +0.00(+3.64%)
May 16, 2018 0.0048 0.0055 0.0047 0.0055 283,474 +0.00(+139.13%)
May 15, 2018 0.0033 0.0033 0.0023 0.0023 221,800 -0.00(-27.90%)
May 10, 2018 0.0032 0.0032 0.0032 0 -0.00(-18.21%)
May 09, 2018 0.0040 0.0040 0.0039 0.0039 200,000 -0.00(-36.07%)
May 07, 2018 0.0061 0.0061 0.0061 0 -0.00(-3.17%)
May 04, 2018 0.0048 0.0063 0.0048 0.0063 180,700 +0.00(+31.25%)
May 03, 2018 0.0040 0.0048 0.0040 0.0048 61,000 +0.00(+0.00%)
May 02, 2018 0.0048 0.0048 0.0048 0.0048 5,000 +0.00(+0.42%)
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.