Weedmd (OP: WDDMF )

0.2274 USD -0.0013 (-0.57%)
Official Closing Price Updated: 3:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.2300 0.2400 0.2100 0.2274 102,692 -0.00(-0.57%)
Nov 24, 2020 0.2198 0.2287 0.2122 0.2287 110,749 +0.02(+9.69%)
Nov 23, 2020 0.2000 0.2300 0.2000 0.2085 98,196 -0.01(-5.05%)
Nov 20, 2020 0.2061 0.2201 0.2056 0.2196 26,700 +0.01(+4.57%)
Nov 19, 2020 0.2060 0.2600 0.2043 0.2100 25,935 -0.00(-1.08%)
Nov 18, 2020 0.2177 0.2253 0.2060 0.2123 39,191 +0.00(+1.97%)
Nov 17, 2020 0.2050 0.2268 0.2049 0.2082 144,731 -0.00(-2.30%)
Nov 16, 2020 0.2500 0.2500 0.2100 0.2131 118,230 -0.00(-2.20%)
Nov 13, 2020 0.2093 0.2500 0.1961 0.2179 77,400 +0.01(+2.98%)
Nov 12, 2020 0.2585 0.2585 0.2094 0.2116 20,368 -0.02(-6.95%)
Nov 11, 2020 0.2221 0.2356 0.1910 0.2274 65,358 +0.01(+2.25%)
Nov 10, 2020 0.2100 0.2247 0.2033 0.2224 76,144 +0.01(+3.44%)
Nov 09, 2020 0.2601 0.2700 0.2135 0.2150 136,029 -0.02(-7.29%)
Nov 06, 2020 0.2531 0.2531 0.1895 0.2319 305,500 +0.04(+19.78%)
Nov 05, 2020 0.1799 0.1997 0.1799 0.1936 59,970 +0.01(+4.54%)
Nov 04, 2020 0.1875 0.2236 0.1770 0.1852 105,593 -0.00(-1.23%)
Nov 03, 2020 0.2055 0.2055 0.1750 0.1875 337,397 +0.01(+7.14%)
Nov 02, 2020 0.1680 0.1938 0.1680 0.1750 64,557 -0.01(-7.85%)
Oct 30, 2020 0.1750 0.2050 0.1750 0.1899 133,500 +0.00(+0.69%)
Oct 29, 2020 0.2058 0.2058 0.1839 0.1886 38,924 +0.00(+1.67%)
Oct 28, 2020 0.2058 0.2058 0.1770 0.1855 82,836 -0.01(-6.97%)
Oct 27, 2020 0.1974 0.1999 0.1903 0.1994 24,674 -0.01(-3.81%)
Oct 26, 2020 0.2000 0.2094 0.1947 0.2073 52,201 +0.01(+4.75%)
Oct 23, 2020 0.2031 0.2031 0.1900 0.1979 27,400 +0.01(+3.40%)
Oct 22, 2020 0.2500 0.2500 0.1843 0.1914 51,107 -0.00(-1.85%)
Oct 21, 2020 0.1993 0.2524 0.1900 0.1950 172,737 -0.01(-4.46%)
Oct 20, 2020 0.2100 0.2100 0.2000 0.2041 39,699 -0.00(-1.26%)
Oct 19, 2020 0.2059 0.2248 0.2011 0.2067 133,823 -0.00(-1.57%)
Oct 16, 2020 0.2119 0.2240 0.2072 0.2100 60,100 +0.00(+0.05%)
Oct 15, 2020 0.2100 0.2163 0.2014 0.2099 35,909 -0.00(-1.59%)
Oct 14, 2020 0.2200 0.2523 0.2080 0.2133 79,544 -0.01(-2.78%)
Oct 13, 2020 0.2300 0.2300 0.2141 0.2194 62,091 -0.01(-3.05%)
Oct 12, 2020 0.2520 0.2840 0.2141 0.2263 58,040 +0.01(+6.19%)
Oct 09, 2020 0.1900 0.2516 0.1900 0.2131 91,800 +0.00(+2.26%)
Oct 08, 2020 0.1850 0.2084 0.1850 0.2084 199,768 +0.01(+4.30%)
Oct 07, 2020 0.1997 0.2090 0.1883 0.1998 127,452 -0.00(-0.10%)
Oct 06, 2020 0.2034 0.2100 0.1920 0.2000 170,492 +0.01(+2.99%)
Oct 05, 2020 0.2034 0.2140 0.1912 0.1942 59,124 -0.01(-5.59%)
Oct 02, 2020 0.2288 0.2290 0.1900 0.2057 190,400 +0.00(+2.14%)
Oct 01, 2020 0.2200 0.2645 0.1908 0.2014 213,155 -0.04(-15.31%)
Sep 30, 2020 0.2150 0.2385 0.2150 0.2378 153,609 +0.02(+10.35%)
Sep 29, 2020 0.2335 0.2335 0.2071 0.2155 15,713 +0.00(+2.04%)
Sep 28, 2020 0.2255 0.2785 0.2111 0.2112 71,976 -0.01(-2.58%)
Sep 25, 2020 0.2010 0.2301 0.2010 0.2168 55,900 -0.01(-3.26%)
Sep 24, 2020 0.2500 0.2557 0.2230 0.2241 75,467 -0.03(-10.36%)
Sep 23, 2020 0.2805 0.2805 0.2339 0.2500 166,701 +0.01(+4.17%)
Sep 22, 2020 0.2875 0.2875 0.2131 0.2400 526,235 +0.00(+0.84%)
Sep 21, 2020 0.2355 0.2500 0.2291 0.2380 146,627 -0.00(-1.86%)
Sep 18, 2020 0.2805 0.2805 0.2400 0.2425 149,900 -0.02(-7.72%)
Sep 17, 2020 0.2648 0.2648 0.2517 0.2628 58,883 -0.00(-0.34%)
Sep 16, 2020 0.2778 0.2821 0.2552 0.2637 42,559 -0.01(-4.04%)
Sep 15, 2020 0.2605 0.2881 0.2510 0.2748 60,587 +0.00(+0.62%)
Sep 14, 2020 0.2460 0.2911 0.2460 0.2731 40,255 +0.01(+2.36%)
Sep 11, 2020 0.2503 0.2703 0.2500 0.2668 96,200 -0.00(-1.15%)
Sep 10, 2020 0.2762 0.2762 0.2572 0.2699 31,149 +0.01(+2.94%)
Sep 09, 2020 0.2574 0.2667 0.2500 0.2622 39,530 +0.00(+1.24%)
Sep 08, 2020 0.2500 0.2637 0.2484 0.2590 82,633 -0.00(-0.65%)
Sep 04, 2020 0.2793 0.2793 0.2535 0.2607 33,000 +0.00(+0.97%)
Sep 03, 2020 0.2824 0.2843 0.2578 0.2582 78,382 -0.02(-6.58%)
Sep 02, 2020 0.2881 0.2900 0.2697 0.2764 52,236 -0.01(-4.69%)
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.