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

Medicine Man Technologies Inc (OP: SHWZ )

0.6000 -0.0500 (-7.69%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 0.8800 0.9000 0.7410 0.8200 147,632 -0.06(-6.82%)
Mar 27, 2024 0.8600 0.9275 0.8600 0.8800 39,986 -0.00(-0.29%)
Mar 26, 2024 0.9545 0.9600 0.8826 0.8826 59,121 -0.05(-5.81%)
Mar 25, 2024 0.9700 0.9700 0.9000 0.9370 18,299 -0.02(-2.40%)
Mar 22, 2024 0.9750 0.9750 0.9000 0.9600 14,530 -0.02(-2.04%)
Mar 21, 2024 0.9900 1.000 0.9000 0.9800 79,379 +0.02(+2.08%)
Mar 20, 2024 0.9610 0.9751 0.9111 0.9600 9,084 -0.03(-3.40%)
Mar 19, 2024 0.9725 1.040 0.9650 0.9938 25,791 -0.01(-0.62%)
Mar 18, 2024 0.9000 1.040 0.9000 1.000 40,994 +0.06(+6.38%)
Mar 15, 2024 0.9000 0.9900 0.9000 0.9400 14,273 +0.02(+2.17%)
Mar 14, 2024 0.9600 0.9900 0.9000 0.9200 18,736 -0.04(-4.53%)
Mar 13, 2024 0.9750 0.9900 0.9600 0.9637 10,448 -0.03(-2.64%)
Mar 12, 2024 0.9997 1.040 0.9500 0.9898 22,757 -0.01(-1.02%)
Mar 11, 2024 0.9710 1.120 0.9300 1.000 37,011 -0.12(-10.71%)
Mar 08, 2024 1.010 1.160 0.9910 1.120 133,993 +0.00(+0.00%)
Mar 07, 2024 1.060 1.140 0.9500 1.120 133,877 +0.05(+4.67%)
Mar 06, 2024 1.150 1.160 1.070 1.070 27,830 -0.09(-7.76%)
Mar 05, 2024 1.100 1.330 1.100 1.160 55,039 -0.09(-7.20%)
Mar 04, 2024 1.200 1.320 1.110 1.250 124,340 +0.04(+3.65%)
Mar 01, 2024 1.110 1.250 1.110 1.206 12,238 +0.06(+4.87%)
Feb 29, 2024 1.150 1.200 1.135 1.150 23,473 +0.00(+0.00%)
Feb 28, 2024 1.200 1.290 1.150 1.150 34,528 -0.06(-4.96%)
Feb 27, 2024 1.300 1.320 1.200 1.210 13,107 -0.09(-6.92%)
Feb 26, 2024 1.210 1.380 1.150 1.300 122,445 -0.04(-2.99%)
Feb 23, 2024 1.370 1.370 1.220 1.340 39,872 -0.03(-2.19%)
Feb 22, 2024 1.200 1.440 1.200 1.370 143,153 -0.08(-5.52%)
Feb 21, 2024 1.290 1.550 1.130 1.450 240,007 +0.04(+2.84%)
Feb 20, 2024 1.300 1.440 1.250 1.410 123,782 +0.05(+3.68%)
Feb 16, 2024 1.250 1.390 1.250 1.360 182,199 +0.14(+11.48%)
Feb 15, 2024 1.230 1.250 1.140 1.220 148,263 -0.01(-0.81%)
Feb 14, 2024 1.100 1.300 1.040 1.230 133,244 +0.02(+1.65%)
Feb 13, 2024 1.060 1.260 1.000 1.210 149,275 +0.13(+12.04%)
Feb 12, 2024 0.8601 1.100 0.8504 1.080 90,105 +0.19(+20.70%)
Feb 09, 2024 0.8650 0.9295 0.8601 0.8948 10,626 +0.01(+1.67%)
Feb 08, 2024 0.9115 0.9400 0.8801 0.8801 28,301 -0.02(-2.21%)
Feb 07, 2024 0.9700 1.040 0.9000 0.9000 56,981 -0.07(-7.22%)
Feb 06, 2024 0.9115 1.070 0.9115 0.9700 42,110 +0.03(+2.96%)
Feb 05, 2024 1.060 1.140 0.9116 0.9421 93,545 -0.11(-10.53%)
Feb 02, 2024 1.190 1.250 1.030 1.053 114,479 -0.13(-10.76%)
Feb 01, 2024 1.010 1.250 1.010 1.180 175,800 +0.13(+12.38%)
Jan 31, 2024 1.050 1.100 1.022 1.050 44,013 -0.05(-4.55%)
Jan 30, 2024 1.050 1.130 0.9787 1.100 141,558 +0.03(+2.80%)
Jan 29, 2024 0.9285 1.150 0.8738 1.070 209,841 +0.15(+15.68%)
Jan 26, 2024 0.8200 0.9399 0.8001 0.9250 134,981 +0.09(+11.11%)
Jan 25, 2024 0.8141 0.8325 0.8081 0.8325 42,283 +0.02(+2.78%)
Jan 24, 2024 0.7900 0.8100 0.7605 0.8100 184,122 +0.02(+2.53%)
Jan 23, 2024 0.7376 0.7938 0.7276 0.7900 17,818 +0.04(+5.33%)
Jan 22, 2024 0.7352 0.7500 0.7250 0.7500 45,159 -0.01(-1.32%)
Jan 19, 2024 0.7301 0.7800 0.7251 0.7600 19,548 +0.02(+2.73%)
Jan 18, 2024 0.8000 0.8000 0.7300 0.7398 16,434 -0.06(-7.53%)
Jan 17, 2024 0.8000 0.8000 0.7250 0.8000 133,656 +0.00(+0.00%)
Jan 16, 2024 0.7300 0.8000 0.7300 0.8000 99,383 +0.09(+12.68%)
Jan 12, 2024 0.6900 0.7200 0.6900 0.7100 28,012 +0.01(+1.43%)
Jan 11, 2024 0.6970 0.7236 0.6900 0.7000 23,135 -0.02(-2.10%)
Jan 10, 2024 0.6950 0.7292 0.6950 0.7150 6,742 +0.02(+2.14%)
Jan 09, 2024 0.7500 0.7500 0.6900 0.7000 26,102 -0.05(-7.21%)
Jan 08, 2024 0.6906 0.7900 0.6906 0.7544 34,284 +0.00(+0.59%)
Jan 05, 2024 0.6803 0.7500 0.6700 0.7500 29,894 +0.07(+10.29%)
Jan 04, 2024 0.6499 0.7199 0.6454 0.6800 80,844 +0.03(+4.62%)
Jan 03, 2024 0.6000 0.6500 0.6000 0.6500 24,085 +0.03(+4.92%)
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.