Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: SHWZ )

0.4550 +0.0012 (+0.26%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2020 1.250 1.270 1.110 1.240 153,134 -0.02(-1.59%)
Aug 31, 2020 1.390 1.400 1.250 1.260 79,039 -0.07(-5.26%)
Aug 28, 2020 1.310 1.500 1.245 1.330 44,100 +0.03(+2.31%)
Aug 27, 2020 1.310 1.315 1.300 1.300 86,895 -0.02(-1.52%)
Aug 26, 2020 1.235 1.350 1.220 1.320 37,409 +0.02(+1.54%)
Aug 25, 2020 1.365 1.370 1.220 1.300 44,852 -0.07(-5.11%)
Aug 24, 2020 1.290 1.380 1.280 1.370 56,186 +0.10(+7.87%)
Aug 21, 2020 1.270 1.320 1.200 1.270 54,400 +0.07(+5.83%)
Aug 20, 2020 1.300 1.300 1.200 1.200 60,594 -0.10(-7.69%)
Aug 19, 2020 1.380 1.380 1.220 1.300 63,991 -0.08(-5.80%)
Aug 18, 2020 1.240 1.410 1.190 1.380 118,650 +0.13(+10.41%)
Aug 17, 2020 1.550 1.550 1.190 1.250 206,333 -0.30(-19.36%)
Aug 14, 2020 1.410 1.550 1.400 1.550 201,600 +0.22(+16.54%)
Aug 13, 2020 1.270 1.400 1.270 1.330 107,228 +0.08(+6.40%)
Aug 12, 2020 1.070 1.270 1.060 1.250 121,599 +0.18(+16.82%)
Aug 11, 2020 1.120 1.120 1.070 1.070 57,450 -0.04(-3.60%)
Aug 10, 2020 1.080 1.120 1.050 1.110 130,100 +0.00(+0.00%)
Aug 07, 2020 1.150 1.160 1.100 1.110 69,400 -0.04(-3.90%)
Aug 06, 2020 1.150 1.180 1.130 1.155 70,029 +0.01(+0.43%)
Aug 05, 2020 1.200 1.205 1.120 1.150 93,297 -0.05(-3.77%)
Aug 04, 2020 1.130 1.220 1.110 1.195 100,384 +0.07(+6.22%)
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.