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 (%)
May 31, 2017 1.730 1.750 1.680 1.750 8,549 +0.07(+4.17%)
May 30, 2017 1.650 1.800 1.650 1.680 9,633 +0.00(+0.00%)
May 26, 2017 1.670 1.800 1.670 1.680 22,478 +0.01(+0.60%)
May 25, 2017 1.750 1.750 1.670 1.670 22,429 -0.08(-4.57%)
May 24, 2017 1.780 1.800 1.740 1.750 17,587 -0.03(-1.69%)
May 23, 2017 1.725 1.800 1.725 1.780 34,012 +0.06(+3.49%)
May 22, 2017 1.650 1.740 1.650 1.720 32,779 +0.07(+4.24%)
May 19, 2017 1.600 1.660 1.590 1.650 31,856 +0.06(+3.77%)
May 18, 2017 1.590 1.620 1.590 1.590 11,995 -0.01(-0.63%)
May 17, 2017 1.680 1.730 1.500 1.600 64,403 -0.05(-3.03%)
May 16, 2017 1.480 1.650 1.440 1.650 69,765 +0.17(+11.49%)
May 15, 2017 1.490 1.500 1.410 1.480 20,475 -0.01(-0.67%)
May 12, 2017 1.510 1.550 1.420 1.490 31,318 -0.02(-1.32%)
May 11, 2017 1.540 1.580 1.450 1.510 38,076 -0.06(-3.82%)
May 10, 2017 1.580 1.640 1.400 1.570 32,703 -0.01(-0.63%)
May 09, 2017 1.620 1.620 1.400 1.580 47,741 +0.09(+6.04%)
May 08, 2017 1.560 1.600 1.393 1.490 49,568 -0.06(-3.87%)
May 05, 2017 1.640 1.680 1.510 1.550 26,307 -0.08(-4.91%)
May 04, 2017 1.620 1.750 1.500 1.630 41,254 +0.02(+1.24%)
May 03, 2017 1.620 1.650 1.610 1.610 18,649 -0.02(-1.23%)
May 02, 2017 1.650 1.650 1.610 1.630 19,142 -0.06(-3.55%)
May 01, 2017 1.700 1.700 1.660 1.690 5,879 -0.01(-0.59%)
Apr 28, 2017 1.630 1.700 1.630 1.700 7,636 +0.01(+0.59%)
Apr 27, 2017 1.750 1.750 1.630 1.690 7,571 -0.07(-3.98%)
Apr 26, 2017 1.610 1.850 1.610 1.760 27,977 +0.02(+1.15%)
Apr 25, 2017 1.710 1.790 1.690 1.740 14,760 +0.04(+2.35%)
Apr 24, 2017 1.710 1.820 1.700 1.700 33,502 +0.00(+0.00%)
Apr 21, 2017 1.790 1.790 1.700 1.700 4,832 -0.09(-5.03%)
Apr 20, 2017 1.755 1.800 1.755 1.790 8,025 +0.05(+2.87%)
Apr 19, 2017 1.740 1.800 1.720 1.740 5,330 +0.04(+2.35%)
Apr 18, 2017 1.600 1.810 1.600 1.700 28,430 +0.09(+5.59%)
Apr 17, 2017 1.940 1.940 1.600 1.610 42,055 -0.16(-9.04%)
Apr 13, 2017 1.800 1.820 1.770 1.770 20,750 -0.03(-1.67%)
Apr 12, 2017 1.880 1.880 1.720 1.800 13,984 -0.08(-4.26%)
Apr 11, 2017 1.890 1.890 1.820 1.880 21,676 -0.01(-0.53%)
Apr 10, 2017 1.965 1.970 1.820 1.890 11,103 -0.04(-2.07%)
Apr 07, 2017 1.900 1.940 1.890 1.930 17,358 +0.07(+3.76%)
Apr 06, 2017 1.890 1.890 1.800 1.860 26,727 -0.04(-2.11%)
Apr 05, 2017 1.920 1.980 1.890 1.900 7,268 -0.02(-1.04%)
Apr 04, 2017 1.900 1.970 1.900 1.920 12,351 +0.02(+1.05%)
Apr 03, 2017 2.050 2.050 1.900 1.900 20,800 +0.02(+0.98%)
Mar 31, 2017 2.250 2.250 1.860 1.881 21,864 -0.11(-5.45%)
Mar 30, 2017 1.900 2.070 1.860 1.990 107,660 +0.19(+10.56%)
Mar 29, 2017 1.720 1.830 1.720 1.800 40,723 +0.08(+4.65%)
Mar 28, 2017 1.730 1.750 1.700 1.720 5,229 -0.02(-1.33%)
Mar 27, 2017 1.790 1.790 1.690 1.743 21,094 +0.01(+0.76%)
Mar 24, 2017 1.700 1.740 1.680 1.730 5,945 +0.03(+1.76%)
Mar 23, 2017 1.720 1.790 1.660 1.700 21,593 -0.01(-0.58%)
Mar 22, 2017 1.700 1.820 1.660 1.710 43,957 +0.00(+0.00%)
Mar 21, 2017 1.720 1.760 1.650 1.710 43,181 +0.00(+0.00%)
Mar 20, 2017 1.930 1.930 1.700 1.710 30,701 -0.16(-8.56%)
Mar 17, 2017 1.870 1.870 1.840 1.870 4,800 +0.00(+0.00%)
Mar 16, 2017 1.940 1.941 1.790 1.870 47,158 +0.00(+0.00%)
Mar 15, 2017 2.000 2.000 1.870 1.870 5,157 +0.02(+1.08%)
Mar 14, 2017 1.880 2.100 1.810 1.850 23,974 +0.01(+0.54%)
Mar 13, 2017 2.100 2.100 1.810 1.840 38,021 -0.16(-8.00%)
Mar 10, 2017 2.090 2.090 2.000 2.000 2,560 -0.05(-2.44%)
Mar 09, 2017 2.100 2.100 2.010 2.050 5,480 +0.07(+3.54%)
Mar 08, 2017 2.230 2.230 1.940 1.980 31,995 -0.23(-10.41%)
Mar 07, 2017 2.310 2.350 2.045 2.210 72,308 -0.05(-2.21%)
Mar 06, 2017 2.100 2.380 2.100 2.260 101,306 +0.31(+15.90%)
Mar 03, 2017 1.940 1.980 1.940 1.950 16,506 +0.02(+1.04%)
Mar 02, 2017 1.817 2.000 1.800 1.930 53,978 +0.14(+8.06%)
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.