MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
0.1660
-0.0040 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
0.1658
-0.0002 (-0.10%)
After-hours: Mar 28, 2025, 7:57 PM EDT
MDJM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.58% | 215,835 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.23% | 235,064 |
| Mar 26, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.47% | 435,814 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.49% | 1,008,627 |
| Mar 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.15% | 2,319,464 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.12% | 1,272,641 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.35% | 904,512 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.04% | 1,947,942 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.97% | 2,015,240 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 3,488,362 |
| Mar 14, 2025 | 0.22 | 0.24 | 0.16 | 0.16 | 0.16 | 0.25% | 139,948,057 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.41% | 551,432 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 606,932 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.37% | 2,225,110 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.63% | 1,122,092 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.72% | 2,159,385 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.31% | 3,066,660 |
| Mar 5, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -9.09% | 4,092,673 |
| Mar 4, 2025 | 0.23 | 0.25 | 0.16 | 0.18 | 0.18 | 17.33% | 131,956,412 |
| Mar 3, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -2.41% | 913,960 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.79% | 499,121 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.15% | 743,301 |
| Feb 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 0.86% | 766,515 |
| Feb 25, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -3.48% | 3,850,934 |
| Feb 24, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 4,013,762 |
| Feb 21, 2025 | 0.21 | 0.24 | 0.16 | 0.17 | 0.17 | 1.19% | 55,186,920 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.32% | 833,313 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.19% | 661,601 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.57% | 996,683 |
| Feb 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 883,726 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.12% | 780,197 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.39% | 2,635,355 |
| Feb 11, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 3.70% | 3,504,508 |
| Feb 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -11.43% | 3,181,569 |
| Feb 7, 2025 | 0.17 | 0.28 | 0.17 | 0.19 | 0.19 | 17.02% | 88,173,198 |
| Feb 6, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.24% | 3,600,425 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.49% | 4,537,647 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -21.85% | 11,826,037 |
| Feb 3, 2025 | 0.31 | 0.45 | 0.21 | 0.24 | 0.24 | 83.08% | 354,086,241 |
| Jan 31, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -4.13% | 6,757,382 |
| Jan 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.67% | 392,648 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.45% | 2,400,245 |
| Jan 28, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -1.03% | 1,408,416 |
| Jan 27, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -4.10% | 1,651,837 |
| Jan 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.56% | 273,269 |
| Jan 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.38% | 785,532 |
| Jan 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.68% | 454,258 |
| Jan 21, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.27% | 1,506,609 |
| Jan 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.19% | 789,462 |
| Jan 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.56% | 394,638 |