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 (%)
Aug 31, 2017 1.230 1.230 1.140 1.160 14,970 -0.01(-0.85%)
Aug 30, 2017 1.180 1.250 1.150 1.170 13,902 +0.01(+0.86%)
Aug 29, 2017 1.250 1.250 1.150 1.160 57,064 -0.05(-4.13%)
Aug 28, 2017 1.280 1.320 1.170 1.210 93,376 -0.06(-4.72%)
Aug 25, 2017 1.350 1.350 1.270 1.270 4,158 -0.08(-5.93%)
Aug 24, 2017 1.290 1.370 1.290 1.350 6,515 +0.08(+6.30%)
Aug 23, 2017 1.270 1.380 1.250 1.270 26,463 +0.00(+0.00%)
Aug 22, 2017 1.250 1.380 1.240 1.270 33,621 +0.01(+0.79%)
Aug 21, 2017 1.290 1.380 1.250 1.260 16,945 -0.02(-1.56%)
Aug 18, 2017 1.340 1.340 1.250 1.280 25,546 +0.04(+3.23%)
Aug 17, 2017 1.400 1.400 1.200 1.240 28,431 -0.16(-11.43%)
Aug 16, 2017 1.400 1.400 1.300 1.400 16,529 +0.03(+2.19%)
Aug 15, 2017 1.365 1.370 1.270 1.370 7,386 +0.00(+0.00%)
Aug 14, 2017 1.230 1.370 1.200 1.370 19,720 +0.12(+9.60%)
Aug 11, 2017 1.300 1.320 1.250 1.250 38,209 -0.04(-3.10%)
Aug 10, 2017 1.280 1.290 1.175 1.290 16,139 -0.01(-0.77%)
Aug 09, 2017 1.380 1.380 1.240 1.300 32,276 -0.07(-5.11%)
Aug 08, 2017 1.410 1.470 1.290 1.370 38,713 -0.03(-2.14%)
Aug 07, 2017 1.300 1.410 1.300 1.400 18,195 +0.10(+7.69%)
Aug 04, 2017 1.381 1.381 1.250 1.300 44,130 -0.09(-6.47%)
Aug 03, 2017 1.400 1.410 1.350 1.390 12,574 +0.01(+1.09%)
Aug 02, 2017 1.405 1.405 1.340 1.375 23,030 -0.03(-2.48%)
Aug 01, 2017 1.380 1.410 1.270 1.410 22,292 +0.03(+2.17%)
Jul 31, 2017 1.350 1.420 1.350 1.380 13,273 +0.01(+0.73%)
Jul 28, 2017 1.410 1.410 1.350 1.370 12,932 +0.03(+2.24%)
Jul 27, 2017 1.330 1.435 1.250 1.340 28,971 +0.02(+1.13%)
Jul 26, 2017 1.360 1.360 1.300 1.325 20,298 -0.01(-0.38%)
Jul 25, 2017 1.360 1.370 1.330 1.330 6,455 +0.00(+0.00%)
Jul 24, 2017 1.330 1.350 1.330 1.330 5,143 +0.00(+0.00%)
Jul 21, 2017 1.350 1.360 1.330 1.330 13,431 -0.01(-0.75%)
Jul 20, 2017 1.300 1.440 1.300 1.340 7,172 -0.06(-4.29%)
Jul 19, 2017 1.430 1.440 1.360 1.400 8,968 -0.04(-2.78%)
Jul 18, 2017 1.400 1.450 1.391 1.440 15,991 +0.04(+2.86%)
Jul 17, 2017 1.380 1.400 1.350 1.400 6,898 +0.02(+1.45%)
Jul 14, 2017 1.410 1.410 1.360 1.380 6,274 +0.00(+0.00%)
Jul 13, 2017 1.440 1.440 1.380 1.380 10,292 -0.02(-1.43%)
Jul 12, 2017 1.360 1.440 1.360 1.400 8,770 +0.04(+2.94%)
Jul 11, 2017 1.110 1.430 1.110 1.360 12,716 -0.05(-3.55%)
Jul 10, 2017 1.410 1.480 1.410 1.410 3,810 -0.02(-1.40%)
Jul 07, 2017 1.460 1.490 1.350 1.430 16,017 -0.05(-3.38%)
Jul 06, 2017 1.510 1.510 1.350 1.480 8,655 +0.00(+0.00%)
Jul 05, 2017 1.350 1.510 1.350 1.480 14,955 +0.13(+9.63%)
Jul 03, 2017 1.400 1.420 1.350 1.350 7,096 -0.04(-2.88%)
Jun 30, 2017 1.400 1.400 1.300 1.390 17,790 +0.00(+0.00%)
Jun 29, 2017 1.390 1.390 1.370 1.390 7,653 +0.00(+0.00%)
Jun 28, 2017 1.390 1.390 1.370 1.390 9,524 +0.00(+0.36%)
Jun 27, 2017 1.390 1.390 1.370 1.385 8,703 -0.00(-0.36%)
Jun 26, 2017 1.320 1.390 1.320 1.390 18,898 +0.01(+0.72%)
Jun 23, 2017 1.400 1.400 1.370 1.380 12,380 -0.02(-1.08%)
Jun 22, 2017 1.400 1.400 1.390 1.395 10,757 -0.03(-2.45%)
Jun 21, 2017 1.450 1.500 1.405 1.430 7,883 -0.02(-1.38%)
Jun 20, 2017 1.500 1.500 1.400 1.450 2,753 -0.05(-3.33%)
Jun 19, 2017 1.420 1.500 1.400 1.500 12,310 +0.05(+3.81%)
Jun 16, 2017 1.510 1.510 1.380 1.445 18,091 -0.08(-5.56%)
Jun 15, 2017 1.570 1.660 1.500 1.530 3,803 -0.05(-3.16%)
Jun 14, 2017 1.500 1.590 1.450 1.580 18,869 +0.10(+6.76%)
Jun 13, 2017 1.480 1.480 1.470 1.480 15,547 +0.03(+2.13%)
Jun 12, 2017 1.450 1.470 1.350 1.449 28,388 +0.12(+8.96%)
Jun 09, 2017 1.500 1.500 1.260 1.330 116,442 -0.18(-11.92%)
Jun 08, 2017 1.600 1.600 1.500 1.510 11,863 -0.09(-5.63%)
Jun 07, 2017 1.670 1.670 1.580 1.600 22,197 -0.07(-4.19%)
Jun 06, 2017 1.700 1.750 1.600 1.670 21,793 +0.07(+4.37%)
Jun 05, 2017 1.660 1.700 1.530 1.600 16,762 -0.10(-5.88%)
Jun 02, 2017 1.700 1.700 1.650 1.700 17,956 +0.00(+0.00%)
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.