Marijuana Inc. (MAJI)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
+0.0350 (21.21%)
Apr 28, 2025, 4:00 PM EDT
Marijuana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 21.21% | 51,742 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -17.50% | 14,061 |
| Apr 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 19,993 |
| Apr 23, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 7.89% | 95,330 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -13.64% | 71,503 |
| Apr 21, 2025 | 0.18 | 0.22 | 0.15 | 0.22 | 0.22 | 23.94% | 233,277 |
| Apr 17, 2025 | 0.20 | 0.32 | 0.13 | 0.18 | 0.18 | -13.83% | 748,950 |
| Apr 16, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 3.00% | 47,548 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 7,620 |
| Apr 14, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 33,373 |
| Apr 11, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 24,246 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.17 | 0.21 | 0.21 | -8.70% | 13,989 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.17 | 0.23 | 0.23 | 15.00% | 51,486 |
| Apr 8, 2025 | 0.28 | 0.29 | 0.17 | 0.20 | 0.20 | -20.00% | 248,586 |
| Apr 7, 2025 | 0.19 | 0.26 | 0.15 | 0.25 | 0.25 | 34.41% | 195,020 |
| Apr 4, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.77% | 252,141 |
| Apr 3, 2025 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 14.00% | 425,711 |
| Apr 2, 2025 | 0.11 | 0.15 | 0.09 | 0.15 | 0.15 | 50.00% | 153,088 |
| Apr 1, 2025 | 0.12 | 0.16 | 0.08 | 0.10 | 0.10 | - | 427,487 |
| Mar 31, 2025 | 0.06 | 0.11 | 0.06 | 0.10 | 0.10 | 60.00% | 204,046 |
| Mar 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.40% | 219,042 |
| Mar 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.16% | 97,892 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Mar 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -14.92% | 138,674 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 19,900 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.92% | 154,800 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.77% | 130,860 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 26,984 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -13.75% | 264,365 |
| Mar 17, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 11.11% | 154,765 |
| Mar 14, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 38.46% | 494,105 |
| Mar 13, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 29.68% | 1,042,651 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 17.94% | 344,888 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 4,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 5,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 162,200 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 52,696 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.40% | 85,620 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.36% | 10,005 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.96% | 22,941 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | 60,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 18,380 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.40% | 62,200 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.42% | 10,100 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.50% | 325 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |