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 (%)
Feb 26, 2021 2.320 2.330 2.200 2.320 178,900 -0.03(-1.28%)
Feb 25, 2021 2.500 2.670 2.310 2.350 151,431 -0.20(-7.84%)
Feb 24, 2021 2.665 2.690 2.460 2.550 139,518 -0.12(-4.49%)
Feb 23, 2021 2.740 2.800 2.010 2.670 563,902 -0.06(-2.20%)
Feb 22, 2021 2.910 3.000 2.700 2.730 191,638 -0.12(-4.21%)
Feb 19, 2021 2.760 2.900 2.750 2.850 116,300 +0.04(+1.50%)
Feb 18, 2021 2.950 2.970 2.760 2.808 138,089 -0.18(-6.06%)
Feb 17, 2021 3.030 3.100 2.930 2.989 100,445 -0.10(-3.27%)
Feb 16, 2021 2.850 3.120 2.800 3.090 231,061 +0.40(+14.66%)
Feb 12, 2021 3.050 3.050 2.630 2.695 212,000 -0.31(-10.47%)
Feb 11, 2021 3.200 3.250 3.010 3.010 280,369 -0.19(-5.94%)
Feb 10, 2021 3.200 3.250 3.160 3.200 218,743 +0.01(+0.31%)
Feb 09, 2021 3.040 3.200 3.010 3.190 210,522 +0.19(+6.33%)
Feb 08, 2021 3.050 3.150 2.980 3.000 216,624 +0.02(+0.74%)
Feb 05, 2021 3.100 3.220 2.950 2.978 262,000 -0.06(-2.04%)
Feb 04, 2021 2.880 3.060 2.850 3.040 237,597 +0.18(+6.29%)
Feb 03, 2021 2.890 2.900 2.780 2.860 237,356 +0.11(+4.00%)
Feb 02, 2021 2.490 2.790 2.440 2.750 288,901 +0.30(+12.24%)
Feb 01, 2021 2.400 2.490 2.400 2.450 185,976 +0.06(+2.51%)
Jan 29, 2021 2.680 2.700 2.300 2.390 326,000 -0.29(-10.82%)
Jan 28, 2021 2.790 2.800 2.680 2.680 242,864 -0.11(-3.94%)
Jan 27, 2021 3.110 3.130 2.680 2.790 486,652 -0.25(-8.22%)
Jan 26, 2021 2.960 3.250 2.950 3.040 549,315 +0.10(+3.40%)
Jan 25, 2021 2.500 2.970 2.440 2.940 1,004,662 +0.68(+30.09%)
Jan 22, 2021 2.310 2.320 2.020 2.260 209,900 -0.11(-4.44%)
Jan 21, 2021 2.200 2.470 2.120 2.365 521,009 +0.25(+11.56%)
Jan 20, 2021 1.890 2.200 1.820 2.120 299,319 +0.28(+15.00%)
Jan 19, 2021 1.760 1.950 1.760 1.843 222,032 +0.11(+6.56%)
Jan 15, 2021 1.700 1.730 1.620 1.730 130,700 +0.02(+1.17%)
Jan 14, 2021 1.750 1.750 1.650 1.710 121,857 -0.02(-1.16%)
Jan 13, 2021 1.712 1.750 1.650 1.730 101,070 +0.03(+1.53%)
Jan 12, 2021 1.790 1.790 1.700 1.704 107,383 -0.03(-1.50%)
Jan 11, 2021 1.840 1.850 1.700 1.730 252,264 -0.10(-5.67%)
Jan 08, 2021 1.830 1.840 1.740 1.834 118,100 +0.03(+1.89%)
Jan 07, 2021 1.760 1.800 1.700 1.800 106,989 +0.05(+2.86%)
Jan 06, 2021 1.680 1.790 1.630 1.750 293,121 +0.10(+6.06%)
Jan 05, 2021 1.650 1.680 1.620 1.650 103,590 +0.01(+0.61%)
Jan 04, 2021 1.505 1.650 1.480 1.640 257,313 +0.15(+10.07%)
Dec 31, 2020 1.490 1.490 1.490 92,019 -0.01(-0.67%)
Dec 30, 2020 1.500 1.550 1.494 1.500 92,019 +0.00(+0.00%)
Dec 29, 2020 1.580 1.580 1.500 1.500 89,350 -0.08(-5.06%)
Dec 28, 2020 1.640 1.650 1.550 1.580 123,071 -0.05(-3.07%)
Dec 24, 2020 1.550 1.650 1.510 1.630 104,800 +0.03(+1.87%)
Dec 23, 2020 1.710 1.750 1.510 1.600 273,568 -0.12(-6.98%)
Dec 22, 2020 1.720 1.770 1.670 1.720 181,764 +0.01(+0.58%)
Dec 21, 2020 1.520 1.880 1.510 1.710 495,039 +0.23(+15.54%)
Dec 18, 2020 1.350 1.480 1.350 1.480 184,700 +0.11(+8.03%)
Dec 17, 2020 1.300 1.370 1.260 1.370 210,407 +0.08(+6.20%)
Dec 16, 2020 1.250 1.290 1.240 1.290 81,582 +0.03(+2.38%)
Dec 15, 2020 1.315 1.315 1.250 1.260 81,698 -0.05(-3.82%)
Dec 14, 2020 1.240 1.350 1.240 1.310 95,402 +0.07(+5.65%)
Dec 11, 2020 1.300 1.340 1.160 1.240 151,200 -0.07(-5.34%)
Dec 10, 2020 1.350 1.350 1.300 1.310 62,176 -0.02(-1.50%)
Dec 09, 2020 1.330 1.330 1.280 1.330 107,494 +0.00(+0.00%)
Dec 08, 2020 1.340 1.360 1.300 1.330 76,361 -0.03(-2.21%)
Dec 07, 2020 1.340 1.370 1.280 1.360 115,913 +0.02(+1.49%)
Dec 04, 2020 1.320 1.370 1.260 1.340 155,200 +0.04(+3.08%)
Dec 03, 2020 1.305 1.350 1.260 1.300 124,096 +0.01(+0.78%)
Dec 02, 2020 1.370 1.400 1.280 1.290 194,348 -0.07(-5.15%)
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.