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

Medicine Man Technologies Inc (OP: SHWZ )

0.6425 -0.0112 (-1.71%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 26, 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 (%)
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%)
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.