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

Medicine Man Technologies Inc (OP: SHWZ )

0.5614 +0.0509 (+9.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Nov 30, 2020 1.400 1.425 1.300 1.320 145,171 -0.04(-2.94%)
Nov 27, 2020 1.320 1.390 1.270 1.360 90,800 +0.02(+1.49%)
Nov 25, 2020 1.270 1.340 1.250 1.340 162,200 +0.07(+5.51%)
Nov 24, 2020 1.250 1.300 1.250 1.270 125,301 -0.01(-0.78%)
Nov 23, 2020 1.230 1.320 1.230 1.280 81,473 +0.01(+0.79%)
Nov 20, 2020 1.310 1.350 1.230 1.270 119,200 -0.07(-5.22%)
Nov 19, 2020 1.310 1.350 1.220 1.340 156,095 +0.01(+0.75%)
Nov 18, 2020 1.370 1.370 1.300 1.330 151,975 -0.03(-2.21%)
Nov 17, 2020 1.347 1.360 1.285 1.360 220,068 +0.03(+2.56%)
Nov 16, 2020 1.450 1.450 1.310 1.326 104,047 -0.02(-1.78%)
Nov 13, 2020 1.340 1.375 1.320 1.350 96,000 +0.01(+0.75%)
Nov 12, 2020 1.340 1.420 1.270 1.340 235,444 +0.01(+0.75%)
Nov 11, 2020 1.280 1.350 1.210 1.330 100,868 +0.09(+7.26%)
Nov 10, 2020 1.320 1.320 1.210 1.240 99,961 -0.03(-2.36%)
Nov 09, 2020 1.410 1.440 1.260 1.270 241,680 -0.08(-5.93%)
Nov 06, 2020 1.380 1.400 1.290 1.350 205,100 +0.02(+1.50%)
Nov 05, 2020 1.220 1.380 1.170 1.330 245,609 +0.12(+9.92%)
Nov 04, 2020 1.160 1.230 1.120 1.210 136,013 +0.06(+5.22%)
Nov 03, 2020 1.120 1.150 1.100 1.150 49,397 +0.05(+4.55%)
Nov 02, 2020 1.070 1.150 1.070 1.100 104,944 +0.00(+0.00%)
Oct 30, 2020 1.120 1.190 1.070 1.100 113,000 -0.03(-2.65%)
Oct 29, 2020 1.120 1.160 1.110 1.130 97,370 +0.01(+0.89%)
Oct 28, 2020 1.190 1.190 1.100 1.120 91,775 -0.05(-4.27%)
Oct 27, 2020 1.150 1.240 1.150 1.170 55,961 +0.01(+0.86%)
Oct 26, 2020 1.180 1.240 1.150 1.160 57,142 -0.02(-1.69%)
Oct 23, 2020 1.140 1.240 1.140 1.180 61,900 +0.03(+2.88%)
Oct 22, 2020 1.180 1.190 1.130 1.147 68,292 -0.05(-4.42%)
Oct 21, 2020 1.260 1.260 1.140 1.200 82,322 -0.03(-2.44%)
Oct 20, 2020 1.259 1.260 1.190 1.230 83,490 -0.03(-2.77%)
Oct 19, 2020 1.260 1.350 1.250 1.265 114,620 +0.01(+1.20%)
Oct 16, 2020 1.320 1.320 1.250 1.250 77,100 -0.08(-6.02%)
Oct 15, 2020 1.393 1.410 1.300 1.330 56,835 -0.08(-6.01%)
Oct 14, 2020 1.460 1.490 1.320 1.415 164,659 -0.03(-2.41%)
Oct 13, 2020 1.500 1.500 1.320 1.450 138,299 -0.03(-2.03%)
Oct 12, 2020 1.250 1.480 1.240 1.480 344,798 +0.26(+21.31%)
Oct 09, 2020 1.210 1.250 1.150 1.220 50,500 +0.02(+1.67%)
Oct 08, 2020 1.110 1.200 1.110 1.200 131,921 +0.07(+6.19%)
Oct 07, 2020 1.140 1.140 1.110 1.130 53,922 -0.01(-0.88%)
Oct 06, 2020 1.190 1.190 1.130 1.140 80,461 -0.01(-0.87%)
Oct 05, 2020 1.240 1.240 1.120 1.150 62,155 -0.04(-3.36%)
Oct 02, 2020 1.170 1.190 1.150 1.190 50,100 +0.01(+0.85%)
Oct 01, 2020 1.170 1.190 1.170 1.180 43,724 +0.02(+1.72%)
Sep 30, 2020 1.250 1.250 1.150 1.160 67,936 -0.11(-8.66%)
Sep 29, 2020 1.220 1.280 1.220 1.270 31,861 -0.02(-1.55%)
Sep 28, 2020 1.340 1.340 1.220 1.290 78,775 -0.01(-0.77%)
Sep 25, 2020 1.250 1.340 1.250 1.300 43,900 -0.05(-3.70%)
Sep 24, 2020 1.380 1.420 1.260 1.350 91,991 -0.05(-3.57%)
Sep 23, 2020 1.380 1.420 1.335 1.400 93,621 +0.02(+1.45%)
Sep 22, 2020 1.230 1.400 1.230 1.380 121,283 +0.14(+11.29%)
Sep 21, 2020 1.250 1.250 1.220 1.240 78,342 +0.01(+1.02%)
Sep 18, 2020 1.280 1.280 1.210 1.228 40,300 +0.01(+0.61%)
Sep 17, 2020 1.160 1.270 1.160 1.220 33,512 -0.02(-1.61%)
Sep 16, 2020 1.220 1.270 1.200 1.240 67,560 +0.03(+2.48%)
Sep 15, 2020 1.260 1.260 1.200 1.210 75,604 -0.03(-2.42%)
Sep 14, 2020 1.310 1.310 1.240 1.240 56,995 -0.01(-0.80%)
Sep 11, 2020 1.215 1.250 1.200 1.250 90,400 +0.05(+4.17%)
Sep 10, 2020 1.215 1.230 1.200 1.200 30,110 -0.02(-1.64%)
Sep 09, 2020 1.240 1.240 1.200 1.220 35,653 -0.02(-1.61%)
Sep 08, 2020 1.180 1.260 1.110 1.240 28,677 +0.07(+5.98%)
Sep 04, 2020 1.120 1.170 1.110 1.170 46,300 +0.05(+4.46%)
Sep 03, 2020 1.205 1.205 1.120 1.120 94,820 -0.05(-4.27%)
Sep 02, 2020 1.180 1.300 1.160 1.170 64,028 -0.07(-5.65%)
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.