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

Medicine Man Technologies Inc (OP: SHWZ )

0.5226 -0.0388 (-6.91%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 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 (%)
Jun 30, 2020 1.690 1.770 1.560 1.770 112,116 +0.08(+4.73%)
Jun 29, 2020 1.390 1.740 1.390 1.690 204,633 +0.29(+20.71%)
Jun 26, 2020 1.520 1.560 1.360 1.400 208,500 -0.16(-10.26%)
Jun 25, 2020 1.500 1.620 1.500 1.560 115,532 +0.06(+4.00%)
Jun 24, 2020 1.520 1.580 1.500 1.500 162,546 -0.02(-1.32%)
Jun 23, 2020 1.680 1.680 1.520 1.520 148,964 -0.14(-8.43%)
Jun 22, 2020 1.660 1.750 1.630 1.660 107,894 +0.01(+0.61%)
Jun 19, 2020 1.700 1.750 1.650 1.650 155,700 -0.08(-4.62%)
Jun 18, 2020 1.800 1.800 1.700 1.730 222,653 -0.07(-3.89%)
Jun 17, 2020 1.830 1.870 1.790 1.800 224,364 -0.04(-2.31%)
Jun 16, 2020 1.910 1.910 1.830 1.843 125,471 -0.07(-3.53%)
Jun 15, 2020 1.910 1.970 1.900 1.910 90,295 +0.01(+0.53%)
Jun 12, 2020 1.910 1.970 1.860 1.900 153,800 +0.00(+0.00%)
Jun 11, 2020 1.950 1.970 1.880 1.900 146,940 -0.08(-4.04%)
Jun 10, 2020 2.100 2.100 1.960 1.980 136,415 -0.08(-4.12%)
Jun 09, 2020 2.200 2.200 2.050 2.065 251,491 +0.02(+0.73%)
Jun 08, 2020 1.880 2.150 1.870 2.050 465,659 +0.19(+10.22%)
Jun 05, 2020 1.880 1.900 1.850 1.860 107,200 -0.02(-1.06%)
Jun 04, 2020 1.850 1.950 1.850 1.880 100,214 +0.02(+1.08%)
Jun 03, 2020 2.150 2.180 1.840 1.860 309,680 -0.25(-11.85%)
Jun 02, 2020 1.660 2.350 1.590 2.110 777,474 +0.49(+30.25%)
Jun 01, 2020 1.620 1.700 1.585 1.620 68,551 +0.04(+2.47%)
May 29, 2020 1.720 1.730 1.500 1.581 69,000 -0.14(-8.08%)
May 28, 2020 1.770 1.790 1.720 1.720 30,863 -0.04(-2.27%)
May 27, 2020 1.810 1.868 1.750 1.760 130,901 -0.06(-3.30%)
May 26, 2020 1.900 1.910 1.820 1.820 110,694 -0.07(-3.70%)
May 22, 2020 1.900 1.910 1.840 1.890 24,300 -0.01(-0.53%)
May 21, 2020 1.915 1.920 1.810 1.900 36,046 -0.04(-2.06%)
May 20, 2020 2.000 2.000 1.780 1.940 173,311 -0.06(-3.00%)
May 19, 2020 1.985 2.090 1.950 2.000 80,865 +0.02(+1.01%)
May 18, 2020 1.950 2.050 1.895 1.980 113,103 +0.05(+2.59%)
May 15, 2020 1.880 1.940 1.860 1.930 157,400 +0.05(+2.66%)
May 14, 2020 1.920 1.920 1.850 1.880 22,774 -0.03(-1.54%)
May 13, 2020 1.970 1.970 1.870 1.909 69,662 -0.02(-1.06%)
May 12, 2020 1.880 1.960 1.880 1.930 28,786 +0.04(+2.12%)
May 11, 2020 1.850 1.920 1.820 1.890 28,538 +0.04(+2.16%)
May 08, 2020 1.820 1.900 1.800 1.850 47,600 +0.00(+0.00%)
May 07, 2020 1.950 1.960 1.850 1.850 20,205 -0.05(-2.63%)
May 06, 2020 1.820 1.920 1.820 1.900 34,444 +0.05(+2.70%)
May 05, 2020 1.865 1.900 1.810 1.850 36,198 -0.01(-0.54%)
May 04, 2020 1.850 1.920 1.810 1.860 41,039 -0.00(-0.01%)
May 01, 2020 2.000 2.000 1.860 1.860 46,100 -0.09(-4.61%)
Apr 30, 2020 1.940 1.980 1.900 1.950 27,649 +0.02(+1.04%)
Apr 29, 2020 1.920 1.960 1.850 1.930 71,739 +0.02(+1.05%)
Apr 28, 2020 1.820 1.960 1.810 1.910 66,895 +0.04(+2.14%)
Apr 27, 2020 2.030 2.030 1.800 1.870 70,400 -0.13(-6.50%)
Apr 24, 2020 1.940 2.000 1.850 2.000 65,500 +0.05(+2.56%)
Apr 23, 2020 1.980 2.050 1.910 1.950 45,181 -0.02(-1.02%)
Apr 22, 2020 1.800 1.990 1.760 1.970 47,185 +0.21(+11.93%)
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.