Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: SHWZ )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 2024 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 (%)
Jan 31, 2023 1.390 1.420 1.330 1.410 20,885 +0.03(+2.17%)
Jan 30, 2023 1.460 1.490 1.300 1.380 111,895 -0.11(-7.07%)
Jan 27, 2023 1.430 1.510 1.430 1.485 39,978 +0.03(+1.71%)
Jan 26, 2023 1.530 1.530 1.450 1.460 22,593 -0.08(-5.19%)
Jan 25, 2023 1.510 1.540 1.480 1.540 27,698 +0.00(+0.00%)
Jan 24, 2023 1.488 1.595 1.480 1.540 86,843 +0.05(+3.36%)
Jan 23, 2023 1.470 1.490 1.450 1.490 23,791 +0.03(+1.88%)
Jan 20, 2023 1.440 1.470 1.440 1.462 21,072 -0.01(-0.51%)
Jan 19, 2023 1.410 1.470 1.410 1.470 23,778 +0.04(+2.80%)
Jan 18, 2023 1.440 1.460 1.400 1.430 62,268 -0.02(-1.38%)
Jan 17, 2023 1.460 1.500 1.420 1.450 50,415 -0.02(-1.36%)
Jan 13, 2023 1.450 1.480 1.420 1.470 66,828 +0.02(+1.38%)
Jan 12, 2023 1.400 1.450 1.400 1.450 18,129 +0.02(+1.75%)
Jan 11, 2023 1.420 1.450 1.400 1.425 64,360 -0.00(-0.35%)
Jan 10, 2023 1.380 1.460 1.360 1.430 20,527 +0.03(+2.44%)
Jan 09, 2023 1.380 1.400 1.360 1.396 31,208 +0.02(+1.15%)
Jan 06, 2023 1.410 1.420 1.380 1.380 27,691 -0.06(-3.83%)
Jan 05, 2023 1.450 1.470 1.400 1.435 16,313 -0.03(-2.05%)
Jan 04, 2023 1.440 1.490 1.380 1.465 42,562 +0.06(+3.91%)
Jan 03, 2023 1.330 1.430 1.330 1.410 44,849 -0.01(-0.40%)
Dec 30, 2022 1.390 1.430 1.330 1.416 63,544 -0.02(-1.69%)
Dec 29, 2022 1.430 1.470 1.325 1.440 91,388 +0.01(+0.70%)
Dec 28, 2022 1.330 1.440 1.330 1.430 56,982 +0.05(+3.62%)
Dec 27, 2022 1.450 1.470 1.360 1.380 67,758 -0.07(-4.83%)
Dec 23, 2022 1.410 1.490 1.300 1.450 92,588 +0.06(+4.32%)
Dec 22, 2022 1.500 1.500 1.390 1.390 78,475 -0.11(-7.33%)
Dec 21, 2022 1.370 1.500 1.350 1.500 89,921 +0.12(+9.09%)
Dec 20, 2022 1.400 1.400 1.340 1.375 37,418 -0.10(-6.78%)
Dec 19, 2022 1.280 1.590 1.280 1.475 137,362 +0.20(+15.23%)
Dec 16, 2022 1.320 1.350 1.210 1.280 126,538 -0.03(-2.29%)
Dec 15, 2022 1.365 1.365 1.260 1.310 51,013 -0.05(-4.03%)
Dec 14, 2022 1.320 1.366 1.270 1.365 28,882 +0.00(+0.37%)
Dec 13, 2022 1.330 1.455 1.265 1.360 80,481 +0.03(+2.26%)
Dec 12, 2022 1.390 1.400 1.290 1.330 79,218 -0.12(-8.28%)
Dec 09, 2022 1.680 1.690 1.450 1.450 75,954 -0.18(-11.04%)
Dec 08, 2022 1.660 1.720 1.540 1.630 84,087 -0.05(-3.14%)
Dec 07, 2022 1.720 1.750 1.660 1.683 95,201 -0.07(-3.84%)
Dec 06, 2022 1.810 1.810 1.680 1.750 30,413 -0.05(-2.77%)
Dec 05, 2022 1.800 1.864 1.760 1.800 91,544 -0.00(-0.01%)
Dec 02, 2022 1.790 1.860 1.740 1.800 63,373 +0.01(+0.56%)
Dec 01, 2022 1.860 1.860 1.720 1.790 58,116 -0.05(-2.72%)
Nov 30, 2022 1.890 1.890 1.780 1.840 50,137 -0.04(-2.13%)
Nov 29, 2022 1.860 1.880 1.810 1.880 27,636 +0.01(+0.80%)
Nov 28, 2022 1.950 1.950 1.810 1.865 66,415 -0.08(-4.36%)
Nov 25, 2022 1.960 1.970 1.850 1.950 20,220 +0.00(+0.00%)
Nov 23, 2022 1.750 2.100 1.750 1.950 650,727 +0.21(+12.07%)
Nov 22, 2022 1.800 1.840 1.630 1.740 55,589 -0.10(-5.43%)
Nov 21, 2022 1.800 1.880 1.760 1.840 255,494 +0.04(+2.12%)
Nov 18, 2022 1.680 1.810 1.610 1.802 309,506 +0.01(+0.66%)
Nov 17, 2022 1.650 1.800 1.620 1.790 88,661 +0.18(+11.01%)
Nov 16, 2022 1.660 1.880 1.613 1.613 243,530 -0.12(-6.79%)
Nov 15, 2022 1.460 1.760 1.320 1.730 415,818 +0.28(+19.31%)
Nov 14, 2022 1.090 1.460 1.090 1.450 244,705 +0.31(+27.19%)
Nov 11, 2022 1.180 1.180 1.010 1.140 161,156 -0.01(-0.87%)
Nov 10, 2022 1.200 1.255 1.150 1.150 126,251 -0.09(-7.07%)
Nov 09, 2022 1.220 1.258 1.220 1.238 18,080 +0.01(+0.81%)
Nov 08, 2022 1.240 1.280 1.160 1.228 61,312 -0.00(-0.20%)
Nov 07, 2022 1.260 1.280 1.222 1.230 14,623 -0.01(-0.81%)
Nov 04, 2022 1.260 1.260 1.180 1.240 53,380 -0.01(-0.80%)
Nov 03, 2022 1.210 1.280 1.210 1.250 34,445 -0.02(-1.57%)
Nov 02, 2022 1.335 1.340 1.200 1.270 26,925 -0.07(-5.22%)
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.