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

Medicine Man Technologies Inc (OP: SHWZ )

0.5105 -0.0095 (-1.83%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jul 31, 2023 0.8610 0.9500 0.8610 0.9008 24,249 +0.00(+0.10%)
Jul 28, 2023 0.8710 0.9690 0.8710 0.8999 29,501 -0.02(-2.29%)
Jul 27, 2023 0.8700 0.9795 0.8700 0.9210 17,044 -0.01(-0.97%)
Jul 26, 2023 0.8512 0.9395 0.8512 0.9300 34,961 +0.07(+8.14%)
Jul 25, 2023 0.8925 0.8949 0.8401 0.8600 146,561 -0.04(-4.81%)
Jul 24, 2023 0.9799 0.9799 0.8675 0.9035 169,390 -0.06(-5.89%)
Jul 21, 2023 0.8701 0.9604 0.8650 0.9600 71,472 -0.00(-0.47%)
Jul 20, 2023 0.9600 1.005 0.9450 0.9645 27,732 +0.01(+0.78%)
Jul 19, 2023 0.9611 1.010 0.9570 0.9570 98,137 -0.03(-3.33%)
Jul 18, 2023 1.020 1.020 0.9611 0.9900 26,644 -0.01(-1.00%)
Jul 17, 2023 1.000 1.020 1.000 1.000 27,842 +0.00(+0.00%)
Jul 14, 2023 1.040 1.040 0.9601 1.000 46,045 -0.03(-2.91%)
Jul 13, 2023 1.020 1.050 1.018 1.030 23,511 +0.00(+0.00%)
Jul 12, 2023 1.020 1.045 1.010 1.030 32,867 +0.01(+0.98%)
Jul 11, 2023 1.060 1.100 1.020 1.020 38,710 -0.07(-6.42%)
Jul 10, 2023 1.090 1.093 1.060 1.090 20,719 +0.02(+1.87%)
Jul 07, 2023 1.050 1.100 1.050 1.070 33,191 +0.02(+1.57%)
Jul 06, 2023 1.040 1.090 1.040 1.054 6,380 -0.01(-0.61%)
Jul 05, 2023 1.050 1.080 1.030 1.060 8,598 -0.02(-2.08%)
Jul 03, 2023 1.080 1.100 1.020 1.083 29,344 +0.00(+0.23%)
Jun 30, 2023 1.010 1.080 1.010 1.080 46,308 +0.05(+5.22%)
Jun 29, 2023 1.045 1.045 1.000 1.026 21,012 -0.01(-1.31%)
Jun 28, 2023 1.030 1.050 1.020 1.040 5,472 +0.01(+0.87%)
Jun 27, 2023 1.025 1.040 1.000 1.031 2,079 +0.01(+1.08%)
Jun 26, 2023 1.020 1.040 1.010 1.020 14,218 +0.00(+0.00%)
Jun 23, 2023 1.040 1.040 1.020 1.020 6,880 -0.01(-0.97%)
Jun 22, 2023 1.050 1.060 1.020 1.030 27,835 -0.04(-3.74%)
Jun 21, 2023 1.000 1.070 1.000 1.070 30,094 +0.07(+7.00%)
Jun 20, 2023 1.000 1.025 0.9755 1.000 55,205 -0.01(-0.99%)
Jun 16, 2023 1.010 1.020 0.9801 1.010 18,302 -0.01(-1.46%)
Jun 15, 2023 0.9951 1.059 0.9800 1.025 27,486 +0.02(+2.29%)
Jun 14, 2023 1.010 1.030 0.9805 1.002 30,614 -0.02(-1.75%)
Jun 13, 2023 1.055 1.060 1.010 1.020 44,293 -0.04(-3.77%)
Jun 12, 2023 1.110 1.130 0.9800 1.060 135,411 -0.09(-7.83%)
Jun 09, 2023 1.150 1.200 1.135 1.150 12,451 +0.00(+0.00%)
Jun 08, 2023 1.150 1.165 1.140 1.150 5,928 -0.05(-4.17%)
Jun 07, 2023 1.090 1.240 1.080 1.200 64,493 +0.11(+10.09%)
Jun 06, 2023 1.030 1.120 1.030 1.090 77,058 +0.06(+5.83%)
Jun 05, 2023 1.038 1.040 0.9800 1.030 43,189 +0.00(+0.00%)
Jun 02, 2023 0.9700 1.030 0.9650 1.030 53,244 +0.05(+4.67%)
Jun 01, 2023 0.9500 1.000 0.9499 0.9840 54,125 +0.05(+5.81%)
May 31, 2023 1.000 1.010 0.9300 0.9300 76,444 -0.08(-7.92%)
May 30, 2023 1.000 1.020 0.9900 1.010 32,665 -0.00(-0.39%)
May 26, 2023 1.030 1.050 0.9901 1.014 18,519 -0.03(-2.50%)
May 25, 2023 1.060 1.060 1.010 1.040 36,851 +0.01(+0.48%)
May 24, 2023 1.030 1.070 1.010 1.035 20,472 +0.01(+0.98%)
May 23, 2023 1.020 1.030 1.000 1.025 41,818 +0.00(+0.49%)
May 22, 2023 1.050 1.050 1.010 1.020 41,760 -0.03(-2.86%)
May 19, 2023 1.050 1.055 1.050 1.050 3,775 -0.01(-0.66%)
May 18, 2023 1.050 1.060 1.040 1.057 31,893 +0.02(+1.63%)
May 17, 2023 1.020 1.060 1.010 1.040 95,532 +0.01(+0.97%)
May 16, 2023 1.030 1.060 1.020 1.030 18,846 -0.00(-0.48%)
May 15, 2023 1.050 1.075 1.015 1.035 46,768 -0.04(-3.72%)
May 12, 2023 1.070 1.090 1.050 1.075 16,419 +0.00(+0.47%)
May 11, 2023 1.040 1.080 1.040 1.070 105,069 +0.01(+0.94%)
May 10, 2023 1.090 1.090 1.020 1.060 92,577 -0.03(-2.97%)
May 09, 2023 1.100 1.100 1.050 1.093 14,970 +0.00(+0.23%)
May 08, 2023 1.080 1.110 1.050 1.090 40,376 +0.03(+2.83%)
May 05, 2023 1.070 1.120 1.060 1.060 31,127 +0.01(+0.95%)
May 04, 2023 1.020 1.070 1.020 1.050 24,927 +0.02(+1.94%)
May 03, 2023 1.050 1.070 1.030 1.030 20,139 -0.04(-3.38%)
May 02, 2023 1.120 1.120 1.060 1.066 23,456 -0.05(-4.82%)
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.