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

Medicine Man Technologies Inc (OP: MDCL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.220 2.250 1.930 2.020 269,900 -0.18(-8.18%)
Jan 30, 2019 2.305 2.530 2.190 2.200 346,167 -0.13(-5.58%)
Jan 29, 2019 2.000 2.340 1.920 2.330 249,342 +0.43(+22.63%)
Jan 28, 2019 1.900 1.940 1.830 1.900 112,080 +0.05(+2.70%)
Jan 25, 2019 1.830 1.920 1.800 1.850 68,900 +0.03(+1.65%)
Jan 24, 2019 1.900 1.950 1.810 1.820 76,939 -0.05(-2.67%)
Jan 23, 2019 2.000 2.020 1.820 1.870 109,651 -0.15(-7.43%)
Jan 22, 2019 2.080 2.100 1.810 2.020 332,791 -0.05(-2.42%)
Jan 18, 2019 1.750 2.070 1.730 2.070 350,600 +0.36(+21.05%)
Jan 17, 2019 1.530 1.710 1.510 1.710 253,049 +0.20(+13.25%)
Jan 16, 2019 1.620 1.620 1.510 1.510 85,507 -0.09(-5.63%)
Jan 15, 2019 1.500 1.600 1.450 1.600 110,468 +0.17(+11.89%)
Jan 14, 2019 1.450 1.570 1.350 1.430 64,597 +0.05(+3.62%)
Jan 11, 2019 1.400 1.450 1.380 1.380 44,100 +0.00(+0.00%)
Jan 10, 2019 1.380 1.400 1.340 1.380 56,622 +0.03(+2.22%)
Jan 09, 2019 1.340 1.390 1.300 1.350 29,580 +0.03(+2.27%)
Jan 08, 2019 1.290 1.400 1.290 1.320 109,267 +0.01(+0.38%)
Jan 07, 2019 1.280 1.340 1.270 1.315 60,612 +0.04(+3.54%)
Jan 04, 2019 1.310 1.350 1.250 1.270 22,300 -0.02(-1.55%)
Jan 03, 2019 1.380 1.420 1.290 1.290 51,314 -0.06(-4.44%)
Jan 02, 2019 1.370 1.380 1.250 1.350 36,910 +0.09(+7.14%)
Dec 31, 2018 1.240 1.400 1.240 1.260 63,600 -0.04(-3.08%)
Dec 28, 2018 1.170 1.380 1.120 1.300 105,100 +0.18(+16.07%)
Dec 27, 2018 1.150 1.200 1.110 1.120 78,166 +0.01(+1.13%)
Dec 26, 2018 1.100 1.200 1.060 1.107 27,389 -0.00(-0.23%)
Dec 24, 2018 1.220 1.220 1.100 1.110 57,700 -0.11(-9.02%)
Dec 21, 2018 1.250 1.260 1.150 1.220 73,100 -0.04(-3.17%)
Dec 20, 2018 1.250 1.386 1.245 1.260 54,325 +0.01(+0.80%)
Dec 19, 2018 1.170 1.300 1.140 1.250 60,111 +0.09(+7.76%)
Dec 18, 2018 1.380 1.390 1.150 1.160 97,900 -0.17(-12.78%)
Dec 17, 2018 1.420 1.440 1.325 1.330 40,304 -0.08(-6.01%)
Dec 14, 2018 1.390 1.415 1.290 1.415 74,700 +0.03(+1.80%)
Dec 13, 2018 1.300 1.400 1.300 1.390 6,855 +0.07(+5.30%)
Dec 12, 2018 1.396 1.460 1.310 1.320 23,654 -0.11(-7.69%)
Dec 11, 2018 1.450 1.460 1.360 1.430 17,350 -0.02(-1.38%)
Dec 10, 2018 1.350 1.450 1.350 1.450 26,968 +0.11(+8.21%)
Dec 07, 2018 1.345 1.400 1.340 1.340 43,900 -0.04(-2.90%)
Dec 06, 2018 1.490 1.490 1.260 1.380 101,451 -0.10(-6.76%)
Dec 04, 2018 1.500 1.570 1.480 1.480 56,400 +0.00(+0.00%)
Dec 03, 2018 1.545 1.600 1.410 1.480 105,488 -0.07(-4.36%)
Nov 30, 2018 1.450 1.570 1.450 1.548 21,700 +0.09(+5.99%)
Nov 29, 2018 1.480 1.550 1.450 1.460 18,825 -0.03(-2.01%)
Nov 28, 2018 1.510 1.510 1.450 1.490 28,821 -0.01(-0.67%)
Nov 27, 2018 1.546 1.570 1.500 1.500 8,657 -0.04(-2.60%)
Nov 26, 2018 1.570 1.570 1.450 1.540 34,129 +0.04(+2.67%)
Nov 23, 2018 1.520 1.520 1.450 1.500 12,300 -0.02(-1.32%)
Nov 21, 2018 1.520 1.520 1.520 0 +0.12(+8.57%)
Nov 20, 2018 1.600 1.600 1.340 1.400 154,118 -0.20(-12.50%)
Nov 19, 2018 1.590 1.680 1.560 1.600 49,298 +0.01(+0.63%)
Nov 16, 2018 1.600 1.600 1.552 1.590 40,500 -0.01(-0.63%)
Nov 15, 2018 1.710 1.710 1.542 1.600 65,511 -0.11(-6.43%)
Nov 14, 2018 1.750 1.750 1.640 1.710 66,164 -0.04(-2.29%)
Nov 13, 2018 1.790 1.860 1.730 1.750 50,755 -0.03(-1.69%)
Nov 12, 2018 1.950 1.970 1.740 1.780 100,808 -0.14(-7.05%)
Nov 09, 2018 1.780 1.960 1.720 1.915 246,700 +0.12(+6.98%)
Nov 08, 2018 1.740 1.800 1.660 1.790 107,781 +0.08(+4.53%)
Nov 07, 2018 1.600 1.760 1.595 1.712 136,506 +0.13(+8.39%)
Nov 06, 2018 1.570 1.580 1.520 1.580 59,002 +0.01(+0.64%)
Nov 05, 2018 1.590 1.620 1.532 1.570 44,016 -0.01(-0.63%)
Nov 02, 2018 1.610 1.650 1.520 1.580 59,800 -0.01(-0.63%)
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.