Dark

UOKA
MDJM LTD
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0922USD+12.576%(+0.0103)137,831,587

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0880USD+7.448%(+0.0061)138,956

After-hours

May 16, 2025 4:57:30 PM EDT

0.0865USD-6.182%(-0.0057)426,390

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.088000	0.199890	0.085000	0.092200	+12.576%	138,720,066	0.000%
2025-05-15	0.084600	0.092000	0.079000	0.081900	-38.514%	2,830,878	+12.576%
2025-05-14	0.136400	0.150300	0.132000	0.133200	+1.524%	6,330,071	-30.781%
2025-05-13	0.131200	0.154300	0.131200	0.131200	-5.815%	5,075,291	-29.726%
2025-05-12	0.133200	0.172100	0.130200	0.139300	+2.276%	29,594,978	-33.812%
2025-05-09	0.125000	0.151600	0.125000	0.136200	+3.260%	1,447,208	-32.305%
2025-05-08	0.125500	0.134000	0.125200	0.131900	+3.289%	376,087	-30.099%
2025-05-07	0.120600	0.133000	0.120600	0.127700	+2.160%	540,775	-27.800%
2025-05-06	0.128200	0.130000	0.123750	0.125000	+2.375%	280,727	-26.240%
2025-05-05	0.123400	0.130000	0.122000	0.122100	-0.812%	535,327	-24.488%
2025-05-02	0.138000	0.138000	0.100000	0.123100	-13.916%	1,900,135	-25.102%
2025-05-01	0.140300	0.145000	0.134300	0.143000	+4.456%	1,002,645	-35.524%
2025-04-30	0.131000	0.140000	0.131000	0.136900	+2.778%	593,674	-32.652%
2025-04-29	0.139800	0.147200	0.133200	0.133200	+0.833%	865,751	-30.781%
2025-04-28	0.143000	0.143000	0.132100	0.132100	-7.622%	1,424,766	-30.204%
2025-04-25	0.150000	0.158500	0.142100	0.143000	-5.611%	915,053	-35.524%
2025-04-24	0.145000	0.175500	0.137800	0.151500	+8.214%	11,869,097	-39.142%
2025-04-23	0.136601	0.146600	0.136601	0.140000	+3.017%	165,776	-34.143%
2025-04-22	0.132000	0.137300	0.132000	0.135900	+0.221%	266,860	-32.156%
2025-04-21	0.141200	0.145000	0.130300	0.135600	-6.836%	454,566	-32.006%
2025-04-17	0.150100	0.151500	0.137110	0.145550	+0.241%	450,045	-36.654%
2025-04-16	0.153300	0.157000	0.145000	0.145200	-8.101%	628,113	-36.501%
2025-04-15	0.155000	0.158000	0.148800	0.158000	+2.731%	528,631	-41.646%
2025-04-14	0.157200	0.160000	0.145000	0.153800	-1.788%	1,500,714	-40.052%
2025-04-11	0.168600	0.181800	0.153000	0.156600	-7.937%	1,732,004	-41.124%
2025-04-10	0.160000	0.170100	0.147400	0.170100	+11.176%	1,205,510	-45.797%
2025-04-09	0.168300	0.168300	0.135000	0.153000	-9.145%	1,671,339	-39.739%
2025-04-08	0.160000	0.179800	0.153200	0.168400	+12.192%	3,036,067	-45.249%
2025-04-07	0.141700	0.165000	0.130200	0.150100	-0.859%	1,369,296	-38.574%
2025-04-04	0.153600	0.160000	0.151400	0.151400	-4.359%	589,476	-39.102%
2025-04-03	0.150000	0.164700	0.150000	0.158300	-2.645%	523,757	-41.756%
2025-04-02	0.160000	0.165799	0.158600	0.162600	+2.264%	575,306	-43.296%
2025-04-01	0.156500	0.170000	0.155100	0.159000	-1.426%	1,446,512	-42.013%
2025-03-31	0.165000	0.170000	0.158200	0.161300	-2.831%	383,196	-42.839%
2025-03-28	0.171700	0.173035	0.162500	0.166000	-2.582%	215,835	-44.458%
2025-03-27	0.165700	0.175900	0.165700	0.170400	-0.234%	235,064	-45.892%
2025-03-26	0.170100	0.175800	0.161000	0.170800	-0.466%	435,814	-46.019%
2025-03-25	0.179000	0.180929	0.165000	0.171600	-3.487%	1,008,627	-46.270%
2025-03-24	0.170000	0.184800	0.168800	0.177800	+6.149%	2,319,464	-48.144%
2025-03-21	0.165000	0.174900	0.165000	0.167501	-0.119%	1,272,641	-44.956%
2025-03-20	0.167500	0.170100	0.161700	0.167700	-1.353%	904,512	-45.021%
2025-03-19	0.160000	0.170000	0.159200	0.170000	+4.039%	1,947,942	-45.765%
2025-03-18	0.156300	0.166100	0.156300	0.163400	-0.970%	2,015,240	-43.574%
2025-03-17	0.159500	0.167500	0.157000	0.165000	+2.421%	3,488,362	-44.121%
2025-03-14	0.217200	0.243300	0.157100	0.161100	+0.249%	139,948,057	-42.768%
2025-03-13	0.159000	0.161600	0.155500	0.160700	-1.411%	551,432	-42.626%
2025-03-12	0.163000	0.164800	0.156100	0.163000	+0.246%	606,932	-43.436%
2025-03-11	0.157500	0.169500	0.152001	0.162600	+0.370%	2,225,110	-43.296%
2025-03-10	0.160000	0.168900	0.160000	0.162000	-3.629%	1,158,770	-43.086%
2025-03-07	0.160100	0.174700	0.160000	0.168100	+0.719%	2,159,385	-45.152%
2025-03-06	0.160000	0.172000	0.158000	0.166900	+4.312%	3,066,660	-44.757%
2025-03-05	0.155000	0.175000	0.154000	0.160000	-9.091%	4,092,673	-42.375%
2025-03-04	0.226600	0.245690	0.162000	0.176000	+17.333%	131,956,412	-47.614%
2025-03-03	0.150000	0.165000	0.150000	0.150000	-2.407%	913,960	-38.533%
2025-02-28	0.159600	0.159600	0.150500	0.153700	-1.789%	499,121	-40.013%
2025-02-27	0.161000	0.164100	0.156100	0.156500	-5.152%	743,301	-41.086%
2025-02-26	0.153000	0.168500	0.153000	0.165000	+0.856%	766,515	-44.121%
2025-02-25	0.163300	0.180000	0.153000	0.163600	-3.481%	3,850,934	-43.643%
2025-02-24	0.166400	0.177500	0.162000	0.169500	-0.177%	4,013,762	-45.605%
2025-02-21	0.210000	0.237000	0.162400	0.169800	+1.192%	55,186,920	-45.701%
2025-02-20	0.163000	0.168000	0.156000	0.167800	+2.317%	833,313	-45.054%
2025-02-19	0.169400	0.170000	0.161000	0.164000	-3.188%	661,601	-43.780%
2025-02-18	0.168500	0.174000	0.161500	0.169400	-1.569%	996,683	-45.573%
2025-02-14	0.171800	0.175800	0.165000	0.172100	-2.823%	883,726	-46.426%
2025-02-13	0.177300	0.179990	0.170000	0.177100	-3.118%	780,197	-47.939%
2025-02-12	0.180000	0.190000	0.172700	0.182800	+3.394%	2,635,355	-49.562%
2025-02-11	0.161300	0.189100	0.161100	0.176800	+3.695%	3,504,508	-47.851%
2025-02-10	0.170500	0.177000	0.161000	0.170500	-11.429%	3,181,569	-45.924%
2025-02-07	0.169000	0.283000	0.166700	0.192500	+17.021%	88,173,198	-52.104%
2025-02-06	0.154700	0.172000	0.151900	0.164500	+2.237%	3,600,425	-43.951%
2025-02-05	0.175200	0.183000	0.150100	0.160900	-13.495%	4,537,647	-42.697%
2025-02-04	0.198000	0.204200	0.180000	0.186000	-21.849%	11,826,037	-50.430%
2025-02-03	0.308000	0.448390	0.210000	0.238000	+83.077%	354,086,241	-61.261%
2025-01-31	0.136000	0.158000	0.130000	0.130000	-4.130%	6,757,382	-29.077%
2025-01-30	0.134200	0.137000	0.130000	0.135600	+3.670%	392,648	-32.006%
2025-01-29	0.155600	0.159900	0.125000	0.130800	-18.454%	2,391,506	-29.511%
2025-01-28	0.173800	0.180000	0.154100	0.160400	-1.032%	1,408,416	-42.519%
2025-01-27	0.160000	0.179900	0.150000	0.162072	-4.099%	1,651,837	-43.112%
2025-01-24	0.161500	0.170000	0.160000	0.169000	+5.559%	273,269	-45.444%
2025-01-23	0.164400	0.167400	0.152100	0.160100	-5.378%	785,532	-42.411%
2025-01-22	0.164900	0.179300	0.160000	0.169200	+3.676%	454,258	-45.508%
2025-01-21	0.165000	0.178000	0.151200	0.163200	-7.273%	1,506,609	-43.505%
2025-01-17	0.176300	0.183700	0.165100	0.176000	-3.190%	789,462	-47.614%
2025-01-16	0.179000	0.188200	0.175344	0.181800	+1.564%	394,638	-49.285%
2025-01-15	0.177400	0.179800	0.171100	0.179000	-0.500%	469,807	-48.492%
2025-01-14	0.182800	0.194400	0.177500	0.179900	-4.562%	669,666	-48.749%
2025-01-13	0.183300	0.210000	0.181000	0.188500	-1.823%	605,356	-51.088%
2025-01-10	0.201900	0.202700	0.181900	0.192000	-4.000%	1,028,629	-51.979%
2025-01-08	0.221000	0.230000	0.192200	0.200000	-12.165%	1,573,832	-53.900%
2025-01-07	0.200000	0.235700	0.200000	0.227700	+10.749%	1,749,413	-59.508%
2025-01-06	0.228800	0.230000	0.200100	0.205600	-13.939%	1,987,753	-55.156%
2025-01-03	0.251000	0.252800	0.228000	0.238900	-6.387%	2,679,765	-61.406%
2025-01-02	0.194000	0.255500	0.193000	0.255200	+27.600%	5,693,959	-63.871%
2024-12-31	0.220000	0.220000	0.191500	0.200000	+0.503%	2,137,971	-53.900%
2024-12-30	0.188100	0.216000	0.180100	0.199000	+6.874%	2,140,304	-53.668%
2024-12-27	0.195000	0.195000	0.150000	0.186200	-1.948%	1,913,288	-50.483%
2024-12-26	0.200000	0.208499	0.183400	0.189900	-7.994%	1,974,356	-51.448%
2024-12-24	0.218000	0.218000	0.201000	0.206400	-5.753%	805,031	-55.329%
2024-12-23	0.220000	0.226800	0.201000	0.219000	+4.137%	1,314,875	-57.900%
2024-12-20	0.211000	0.222800	0.195000	0.210300	-7.357%	3,844,597	-56.158%
2024-12-19	0.279300	0.280000	0.205900	0.227000	-12.927%	4,317,420	-59.383%
2024-12-18	0.293000	0.312100	0.259000	0.260700	+0.851%	5,826,042	-64.634%
2024-12-17	0.235000	0.286000	0.225000	0.258500	+18.632%	7,082,651	-64.333%
2024-12-16	0.240000	0.243500	0.190000	0.217900	-9.208%	8,201,889	-57.687%
2024-12-13	0.260000	0.275500	0.232500	0.240000	-9.808%	4,166,341	-61.583%
2024-12-12	0.247100	0.290000	0.229500	0.266100	+16.201%	10,545,294	-65.351%
2024-12-11	0.209600	0.250100	0.190000	0.229000	-0.348%	8,519,362	-59.738%
2024-12-10	0.185000	0.240000	0.181000	0.229800	+13.035%	11,758,087	-59.878%
2024-12-09	0.210600	0.320000	0.156000	0.203300	+39.917%	233,342,900	-54.648%
2024-12-06	0.151300	0.159000	0.140500	0.145300	-4.971%	876,438	-36.545%
2024-12-05	0.160900	0.160900	0.151700	0.152900	-7.836%	916,407	-39.699%
2024-12-04	0.157800	0.169500	0.148800	0.165900	+1.779%	1,931,332	-44.424%
2024-12-03	0.165000	0.180000	0.158300	0.163000	0.000%	12,123,281	-43.436%

.dark-mode .RBBrDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBBrDX{ color: #333333; background-color: white; border: 2px solid #333333; }UOKAMDJM LTDstock NASDAQ

UOKA
MDJM LTD
stock NASDAQ