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

Medicine Man Technologies Inc (OP: SHWZ )

0.6453 -0.0347 (-5.10%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.5800 0.6200 0.5600 0.6097 125,458 +0.02(+3.34%)
Dec 28, 2023 0.5711 0.5998 0.5600 0.5900 60,595 +0.02(+3.51%)
Dec 27, 2023 0.5550 0.5999 0.5400 0.5700 108,704 -0.02(-2.98%)
Dec 26, 2023 0.5400 0.5995 0.5225 0.5875 19,801 +0.02(+3.07%)
Dec 22, 2023 0.5400 0.5950 0.5400 0.5700 110,878 +0.02(+3.64%)
Dec 21, 2023 0.5300 0.5500 0.5300 0.5500 55,915 +0.01(+1.08%)
Dec 20, 2023 0.5125 0.5501 0.5125 0.5441 24,939 +0.01(+1.12%)
Dec 19, 2023 0.5501 0.5501 0.5053 0.5381 106,199 -0.02(-3.48%)
Dec 18, 2023 0.5200 0.5588 0.5200 0.5575 39,597 +0.01(+1.36%)
Dec 15, 2023 0.5347 0.5500 0.5005 0.5500 30,471 +0.00(+0.00%)
Dec 14, 2023 0.5300 0.5630 0.4825 0.5500 95,639 +0.00(+0.38%)
Dec 13, 2023 0.5302 0.5479 0.4805 0.5479 90,706 +0.02(+3.34%)
Dec 12, 2023 0.5600 0.5600 0.5125 0.5302 78,246 -0.03(-5.17%)
Dec 11, 2023 0.5775 0.7000 0.4800 0.5591 246,074 -0.02(-3.60%)
Dec 08, 2023 0.6000 0.6756 0.5655 0.5800 54,406 -0.03(-5.65%)
Dec 07, 2023 0.6600 0.7100 0.6147 0.6147 44,900 -0.05(-7.55%)
Dec 06, 2023 0.5400 0.6798 0.5204 0.6649 94,604 +0.12(+23.11%)
Dec 05, 2023 0.5401 0.5700 0.5296 0.5401 52,812 -0.03(-5.23%)
Dec 04, 2023 0.5400 0.5700 0.5400 0.5699 64,970 +0.02(+3.62%)
Dec 01, 2023 0.5439 0.5700 0.5439 0.5500 23,073 +0.01(+1.48%)
Nov 30, 2023 0.5755 0.5800 0.5420 0.5420 16,939 -0.02(-3.73%)
Nov 29, 2023 0.5600 0.5900 0.5600 0.5630 37,586 -0.03(-5.66%)
Nov 28, 2023 0.5999 0.6000 0.5600 0.5968 79,851 -0.00(-0.53%)
Nov 27, 2023 0.5850 0.6000 0.5800 0.6000 28,028 +0.02(+3.45%)
Nov 24, 2023 0.5880 0.6000 0.5600 0.5800 11,412 -0.02(-3.32%)
Nov 22, 2023 0.6199 0.6199 0.5501 0.5999 46,789 -0.00(-0.02%)
Nov 21, 2023 0.5800 0.6150 0.5701 0.6000 62,692 +0.00(+0.02%)
Nov 20, 2023 0.5700 0.6100 0.5700 0.5999 29,963 -0.01(-1.69%)
Nov 17, 2023 0.6011 0.6102 0.5231 0.6102 41,820 +0.01(+1.50%)
Nov 16, 2023 0.5555 0.6149 0.5555 0.6012 19,150 +0.05(+8.97%)
Nov 15, 2023 0.5500 0.6149 0.5234 0.5517 61,476 -0.05(-8.05%)
Nov 14, 2023 0.5700 0.6150 0.5500 0.6000 65,589 +0.05(+9.07%)
Nov 13, 2023 0.5899 0.5911 0.5300 0.5501 11,713 -0.03(-5.06%)
Nov 10, 2023 0.5600 0.5794 0.5400 0.5794 25,372 +0.06(+11.42%)
Nov 09, 2023 0.5800 0.5895 0.5110 0.5200 61,796 -0.08(-12.90%)
Nov 08, 2023 0.5930 0.6100 0.5500 0.5970 31,803 +0.01(+1.19%)
Nov 07, 2023 0.5501 0.6059 0.5501 0.5900 42,616 +0.01(+0.96%)
Nov 06, 2023 0.6000 0.6000 0.5500 0.5844 33,007 +0.00(+0.40%)
Nov 03, 2023 0.6000 0.6000 0.5713 0.5821 9,025 -0.02(-3.59%)
Nov 02, 2023 0.6380 0.6380 0.5700 0.6038 23,082 +0.00(+0.63%)
Nov 01, 2023 0.6001 0.6450 0.5700 0.6000 56,889 -0.00(-0.02%)
Oct 31, 2023 0.6400 0.6400 0.6000 0.6001 27,361 +0.00(+0.02%)
Oct 30, 2023 0.6176 0.6350 0.6000 0.6000 63,780 -0.02(-3.23%)
Oct 27, 2023 0.6775 0.6775 0.6000 0.6200 115,799 -0.05(-7.27%)
Oct 26, 2023 0.6738 0.6760 0.6601 0.6686 127,485 -0.01(-0.80%)
Oct 25, 2023 0.6723 0.6792 0.6723 0.6740 15,350 +0.00(+0.25%)
Oct 24, 2023 0.6720 0.6793 0.6705 0.6723 17,783 -0.00(-0.24%)
Oct 23, 2023 0.6702 0.6800 0.6702 0.6739 42,102 +0.00(+0.55%)
Oct 20, 2023 0.6730 0.6800 0.6702 0.6702 32,225 -0.01(-0.93%)
Oct 19, 2023 0.6721 0.6900 0.6721 0.6765 21,758 -0.00(-0.51%)
Oct 18, 2023 0.7000 0.7400 0.6720 0.6800 65,434 -0.00(-0.15%)
Oct 17, 2023 0.6850 0.7080 0.6751 0.6810 30,118 +0.00(+0.00%)
Oct 16, 2023 0.7100 0.7100 0.6736 0.6810 110,265 -0.03(-4.42%)
Oct 13, 2023 0.6906 0.7309 0.6800 0.7125 31,851 +0.03(+4.95%)
Oct 12, 2023 0.7201 0.7400 0.6700 0.6789 85,802 -0.04(-5.42%)
Oct 11, 2023 0.7100 0.7944 0.7030 0.7178 16,710 +0.01(+1.08%)
Oct 10, 2023 0.7010 0.7500 0.6939 0.7101 26,458 +0.01(+1.30%)
Oct 09, 2023 0.7200 0.7950 0.6750 0.7010 53,241 -0.03(-3.97%)
Oct 06, 2023 0.7110 0.7821 0.7110 0.7300 36,365 +0.02(+2.67%)
Oct 05, 2023 0.7500 0.7994 0.7110 0.7110 20,773 -0.09(-11.07%)
Oct 04, 2023 0.7110 0.7995 0.7110 0.7995 15,518 +0.06(+8.45%)
Oct 03, 2023 0.7910 0.8075 0.7372 0.7372 37,728 -0.07(-8.99%)
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.