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

Medicine Man Technologies Inc (OP: SHWZ )

0.4690 -0.0307 (-6.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.6400 0.6400 0.6000 0.6001 27,361 +0.00(+0.02%)
Oct 30, 2023 0.6176 0.6350 0.6000 0.6000 63,780 -0.02(-3.23%)
Oct 27, 2023 0.6775 0.6775 0.6000 0.6200 115,799 -0.05(-7.27%)
Oct 26, 2023 0.6738 0.6760 0.6601 0.6686 127,485 -0.01(-0.80%)
Oct 25, 2023 0.6723 0.6792 0.6723 0.6740 15,350 +0.00(+0.25%)
Oct 24, 2023 0.6720 0.6793 0.6705 0.6723 17,783 -0.00(-0.24%)
Oct 23, 2023 0.6702 0.6800 0.6702 0.6739 42,102 +0.00(+0.55%)
Oct 20, 2023 0.6730 0.6800 0.6702 0.6702 32,225 -0.01(-0.93%)
Oct 19, 2023 0.6721 0.6900 0.6721 0.6765 21,758 -0.00(-0.51%)
Oct 18, 2023 0.7000 0.7400 0.6720 0.6800 65,434 -0.00(-0.15%)
Oct 17, 2023 0.6850 0.7080 0.6751 0.6810 30,118 +0.00(+0.00%)
Oct 16, 2023 0.7100 0.7100 0.6736 0.6810 110,265 -0.03(-4.42%)
Oct 13, 2023 0.6906 0.7309 0.6800 0.7125 31,851 +0.03(+4.95%)
Oct 12, 2023 0.7201 0.7400 0.6700 0.6789 85,802 -0.04(-5.42%)
Oct 11, 2023 0.7100 0.7944 0.7030 0.7178 16,710 +0.01(+1.08%)
Oct 10, 2023 0.7010 0.7500 0.6939 0.7101 26,458 +0.01(+1.30%)
Oct 09, 2023 0.7200 0.7950 0.6750 0.7010 53,241 -0.03(-3.97%)
Oct 06, 2023 0.7110 0.7821 0.7110 0.7300 36,365 +0.02(+2.67%)
Oct 05, 2023 0.7500 0.7994 0.7110 0.7110 20,773 -0.09(-11.07%)
Oct 04, 2023 0.7110 0.7995 0.7110 0.7995 15,518 +0.06(+8.45%)
Oct 03, 2023 0.7910 0.8075 0.7372 0.7372 37,728 -0.07(-8.99%)
Oct 02, 2023 0.7910 0.8498 0.7910 0.8100 22,129 +0.02(+2.40%)
Sep 29, 2023 0.8473 0.8500 0.7910 0.7910 58,199 -0.04(-4.70%)
Sep 28, 2023 0.7905 0.8499 0.7905 0.8300 16,126 -0.02(-2.34%)
Sep 27, 2023 0.8501 0.8900 0.7600 0.8499 26,837 -0.01(-1.17%)
Sep 26, 2023 0.8997 0.8998 0.8600 0.8600 18,160 -0.04(-4.41%)
Sep 25, 2023 0.7800 0.8997 0.8205 0.8997 47,668 +0.10(+12.46%)
Sep 22, 2023 0.8156 0.8600 0.7800 0.8000 38,754 -0.06(-6.98%)
Sep 21, 2023 0.8600 0.9500 0.8156 0.8600 37,840 -0.04(-4.44%)
Sep 20, 2023 0.9000 1.000 0.8001 0.9000 26,531 +0.00(+0.00%)
Sep 19, 2023 0.9600 0.9800 0.9000 0.9000 28,502 -0.06(-6.74%)
Sep 18, 2023 0.9700 0.9790 0.9406 0.9650 12,478 +0.00(+0.05%)
Sep 15, 2023 0.9500 1.050 0.9410 0.9645 106,441 -0.02(-1.58%)
Sep 14, 2023 0.9101 1.040 0.9101 0.9800 59,007 -0.02(-2.49%)
Sep 13, 2023 0.9600 1.010 0.9100 1.005 32,233 -0.02(-1.47%)
Sep 12, 2023 1.030 1.090 0.9280 1.020 69,127 -0.02(-1.92%)
Sep 11, 2023 1.010 1.050 0.9805 1.040 54,786 -0.01(-0.95%)
Sep 08, 2023 1.000 1.050 0.9600 1.050 58,489 +0.00(+0.00%)
Sep 07, 2023 0.9101 1.070 0.9101 1.050 92,124 +0.11(+12.30%)
Sep 06, 2023 0.9500 0.9700 0.9100 0.9350 36,636 +0.03(+2.75%)
Sep 05, 2023 0.8050 0.9400 0.8050 0.9100 122,793 +0.08(+9.64%)
Sep 01, 2023 0.8700 0.8900 0.7601 0.8300 60,525 -0.03(-3.61%)
Aug 31, 2023 0.8050 0.9400 0.8050 0.8611 146,845 +0.01(+1.31%)
Aug 30, 2023 0.7101 0.8500 0.6905 0.8500 158,644 +0.13(+18.06%)
Aug 29, 2023 0.6905 0.7500 0.6900 0.7200 24,911 -0.01(-0.69%)
Aug 28, 2023 0.6475 0.7344 0.6406 0.7250 89,789 +0.05(+7.60%)
Aug 25, 2023 0.6890 0.7348 0.6250 0.6738 47,714 -0.02(-3.34%)
Aug 24, 2023 0.7100 0.7100 0.6884 0.6971 26,269 -0.01(-1.82%)
Aug 23, 2023 0.7097 0.7485 0.7000 0.7100 17,073 +0.01(+1.43%)
Aug 22, 2023 0.7101 0.7277 0.7000 0.7000 21,624 -0.01(-1.42%)
Aug 21, 2023 0.7300 0.7589 0.7101 0.7101 14,647 -0.05(-6.43%)
Aug 18, 2023 0.7200 0.7589 0.7050 0.7589 22,994 +0.03(+4.03%)
Aug 17, 2023 0.7405 0.7500 0.7000 0.7295 14,846 -0.01(-1.49%)
Aug 16, 2023 0.7500 0.7600 0.7300 0.7405 49,407 +0.00(+0.07%)
Aug 15, 2023 0.7495 0.7600 0.7007 0.7400 64,501 +0.04(+5.61%)
Aug 14, 2023 0.7002 0.7495 0.7002 0.7007 22,879 -0.02(-3.38%)
Aug 11, 2023 0.7500 0.7570 0.7200 0.7252 123,494 -0.01(-1.33%)
Aug 10, 2023 0.7601 0.8300 0.7350 0.7350 329,970 -0.11(-13.46%)
Aug 09, 2023 0.8423 0.8648 0.8000 0.8493 51,869 +0.00(+0.45%)
Aug 08, 2023 0.8563 0.8665 0.8455 0.8455 14,484 -0.03(-3.40%)
Aug 07, 2023 0.8205 0.9093 0.8205 0.8753 26,122 +0.04(+4.89%)
Aug 04, 2023 0.8652 0.8700 0.8209 0.8345 111,318 -0.02(-2.69%)
Aug 03, 2023 0.8500 0.8861 0.8500 0.8576 60,535 -0.02(-2.55%)
Aug 02, 2023 0.8653 0.8803 0.8500 0.8800 39,539 -0.00(-0.02%)
Aug 01, 2023 0.8610 0.9100 0.8605 0.8802 50,700 -0.02(-2.29%)
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 1.060 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 -0.07(-5.96%)
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%)
May 01, 2023 1.070 1.120 1.070 1.120 16,060 +0.02(+1.82%)
Apr 28, 2023 1.120 1.150 1.070 1.100 43,336 +0.00(+0.00%)
Apr 27, 2023 1.060 1.140 1.060 1.100 34,519 +0.02(+1.66%)
Apr 26, 2023 1.110 1.120 1.070 1.082 13,882 -0.03(-2.43%)
Apr 25, 2023 1.100 1.109 1.060 1.109 14,482 +0.03(+2.69%)
Apr 24, 2023 1.070 1.110 1.060 1.080 53,050 -0.00(-0.06%)
Apr 21, 2023 1.060 1.110 1.060 1.081 20,954 -0.02(-1.75%)
Apr 20, 2023 1.075 1.110 1.069 1.100 16,106 +0.03(+2.33%)
Apr 19, 2023 1.070 1.080 1.050 1.075 4,391 +0.00(+0.47%)
Apr 18, 2023 1.065 1.090 1.050 1.070 15,447 +0.02(+1.90%)
Apr 17, 2023 1.050 1.070 1.030 1.050 21,940 -0.00(-0.47%)
Apr 14, 2023 1.060 1.100 1.050 1.055 30,504 +0.00(+0.48%)
Apr 13, 2023 1.080 1.115 1.050 1.050 20,695 -0.03(-2.78%)
Apr 12, 2023 1.050 1.111 1.050 1.080 15,913 +0.03(+2.37%)
Apr 11, 2023 1.120 1.140 1.050 1.055 46,706 -0.03(-2.31%)
Apr 10, 2023 1.080 1.120 1.070 1.080 29,402 +0.02(+1.89%)
Apr 06, 2023 1.030 1.065 0.9900 1.060 49,745 +0.03(+2.79%)
Apr 05, 2023 1.070 1.070 1.010 1.031 66,337 -0.04(-4.07%)
Apr 04, 2023 1.110 1.117 1.060 1.075 31,235 -0.04(-3.50%)
Apr 03, 2023 1.120 1.170 1.110 1.114 26,727 -0.02(-1.63%)
Mar 31, 2023 1.080 1.180 1.080 1.133 56,424 +0.05(+4.38%)
Mar 30, 2023 1.160 1.190 1.050 1.085 209,184 -0.09(-8.05%)
Mar 29, 2023 1.150 1.180 1.110 1.180 27,842 +0.04(+3.51%)
Mar 28, 2023 1.180 1.185 1.110 1.140 23,902 -0.04(-3.39%)
Mar 27, 2023 1.170 1.180 1.120 1.180 37,014 +0.01(+0.85%)
Mar 24, 2023 1.150 1.230 1.150 1.170 9,301 -0.02(-1.68%)
Mar 23, 2023 1.160 1.190 1.140 1.190 6,068 +0.04(+3.48%)
Mar 22, 2023 1.130 1.150 1.110 1.150 14,898 +0.00(+0.00%)
Mar 21, 2023 1.190 1.200 1.130 1.150 31,155 -0.06(-4.64%)
Mar 20, 2023 1.200 1.300 1.170 1.206 23,143 -0.09(-7.23%)
Mar 17, 2023 1.255 1.320 1.230 1.300 60,273 +0.10(+8.33%)
Mar 16, 2023 1.150 1.225 1.130 1.200 32,754 +0.06(+5.26%)
Mar 15, 2023 1.080 1.140 1.040 1.140 78,099 +0.01(+0.88%)
Mar 14, 2023 1.150 1.190 1.100 1.130 42,154 +0.02(+2.11%)
Mar 13, 2023 1.030 1.190 1.000 1.107 86,050 +0.07(+6.40%)
Mar 10, 2023 1.100 1.120 1.040 1.040 111,699 -0.08(-7.14%)
Mar 09, 2023 1.170 1.180 1.100 1.120 70,760 -0.05(-4.27%)
Mar 08, 2023 1.200 1.210 1.150 1.170 42,705 -0.04(-3.31%)
Mar 07, 2023 1.230 1.250 1.160 1.210 83,750 -0.02(-1.63%)
Mar 06, 2023 1.300 1.300 1.230 1.230 39,835 -0.07(-5.38%)
Mar 03, 2023 1.270 1.310 1.240 1.300 103,656 +0.04(+3.17%)
Mar 02, 2023 1.260 1.290 1.260 1.260 56,536 -0.01(-0.79%)
Mar 01, 2023 1.260 1.280 1.260 1.270 20,976 -0.02(-1.55%)
Feb 28, 2023 1.300 1.320 1.250 1.290 71,300 -0.01(-0.77%)
Feb 27, 2023 1.340 1.340 1.280 1.300 48,012 -0.05(-3.70%)
Feb 24, 2023 1.350 1.355 1.320 1.350 28,205 +0.00(+0.00%)
Feb 23, 2023 1.350 1.380 1.320 1.350 45,111 +0.00(+0.00%)
Feb 22, 2023 1.370 1.390 1.320 1.350 106,529 -0.06(-4.26%)
Feb 21, 2023 1.360 1.410 1.350 1.410 50,505 +0.01(+0.71%)
Feb 17, 2023 1.350 1.400 1.300 1.400 74,658 +0.02(+1.45%)
Feb 16, 2023 1.310 1.400 1.310 1.380 47,764 +0.07(+5.34%)
Feb 15, 2023 1.320 1.370 1.280 1.310 82,431 -0.06(-4.38%)
Feb 14, 2023 1.320 1.370 1.300 1.370 23,058 +0.03(+2.24%)
Feb 13, 2023 1.300 1.350 1.290 1.340 63,844 +0.08(+6.35%)
Feb 10, 2023 1.310 1.320 1.260 1.260 34,602 -0.06(-4.55%)
Feb 09, 2023 1.370 1.370 1.310 1.320 40,322 -0.03(-2.22%)
Feb 08, 2023 1.380 1.390 1.330 1.350 26,814 -0.01(-0.74%)
Feb 07, 2023 1.450 1.450 1.340 1.360 66,341 -0.09(-6.21%)
Feb 06, 2023 1.480 1.480 1.400 1.450 51,097 -0.03(-2.03%)
Feb 03, 2023 1.410 1.500 1.400 1.480 32,820 +0.07(+4.96%)
Feb 02, 2023 1.458 1.460 1.400 1.410 38,794 -0.03(-2.08%)
Feb 01, 2023 1.410 1.480 1.380 1.440 79,921 +0.03(+2.13%)
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.