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 (%)
Mar 29, 2019 2.280 2.330 2.190 2.190 190,700 -0.05(-2.23%)
Mar 28, 2019 2.100 2.250 2.070 2.240 181,091 +0.16(+7.69%)
Mar 27, 2019 2.080 2.100 2.050 2.080 54,604 +0.00(+0.00%)
Mar 26, 2019 2.070 2.080 2.020 2.080 146,653 +0.06(+2.97%)
Mar 25, 2019 2.010 2.050 2.000 2.020 69,865 +0.01(+0.50%)
Mar 22, 2019 2.050 2.100 2.000 2.010 122,800 +0.00(+0.00%)
Mar 21, 2019 2.050 2.060 1.950 2.010 72,145 -0.04(-1.95%)
Mar 20, 2019 1.955 2.050 1.955 2.050 159,123 +0.08(+4.06%)
Mar 19, 2019 1.860 1.970 1.860 1.970 176,287 +0.10(+5.35%)
Mar 18, 2019 1.900 1.910 1.860 1.870 66,954 +0.02(+1.08%)
Mar 15, 2019 1.940 1.940 1.850 1.850 64,000 -0.05(-2.63%)
Mar 14, 2019 1.910 1.970 1.880 1.900 111,691 -0.01(-0.52%)
Mar 13, 2019 1.940 1.940 1.880 1.910 109,516 +0.03(+1.60%)
Mar 12, 2019 1.910 1.940 1.860 1.880 68,555 -0.03(-1.57%)
Mar 11, 2019 1.935 1.960 1.900 1.910 51,505 -0.02(-1.04%)
Mar 08, 2019 1.915 1.940 1.860 1.930 48,100 +0.01(+0.52%)
Mar 07, 2019 1.990 1.990 1.920 1.920 101,484 -0.03(-1.54%)
Mar 06, 2019 1.960 1.990 1.920 1.950 70,451 +0.00(+0.00%)
Mar 05, 2019 1.926 1.980 1.910 1.950 145,995 +0.04(+2.36%)
Mar 04, 2019 1.900 1.980 1.870 1.905 70,267 -0.03(-1.80%)
Mar 01, 2019 1.880 1.970 1.880 1.940 78,300 +0.01(+0.52%)
Feb 28, 2019 1.940 1.980 1.900 1.930 55,046 +0.01(+0.52%)
Feb 27, 2019 1.960 1.980 1.910 1.920 100,757 -0.01(-0.52%)
Feb 26, 2019 1.990 2.000 1.910 1.930 94,265 -0.04(-2.03%)
Feb 25, 2019 1.890 2.030 1.890 1.970 120,005 +0.07(+3.68%)
Feb 22, 2019 1.965 2.030 1.830 1.900 176,700 -0.05(-2.56%)
Feb 21, 2019 2.010 2.040 1.940 1.950 110,537 -0.03(-1.52%)
Feb 20, 2019 2.040 2.040 1.960 1.980 56,078 -0.06(-2.94%)
Feb 19, 2019 2.000 2.080 2.000 2.040 101,832 +0.00(+0.00%)
Feb 15, 2019 1.940 2.080 1.940 2.040 67,200 +0.09(+4.62%)
Feb 14, 2019 1.985 2.040 1.940 1.950 76,654 -0.04(-2.01%)
Feb 13, 2019 1.995 2.070 1.980 1.990 69,518 +0.00(+0.00%)
Feb 12, 2019 2.010 2.040 1.930 1.990 75,257 +0.00(+0.25%)
Feb 11, 2019 2.015 2.050 1.960 1.985 70,645 +0.02(+1.12%)
Feb 08, 2019 2.090 2.150 1.960 1.963 77,300 -0.19(-8.70%)
Feb 07, 2019 2.040 2.160 1.960 2.150 157,671 -0.03(-1.38%)
Feb 06, 2019 2.330 2.338 2.180 2.180 99,889 -0.04(-1.80%)
Feb 05, 2019 2.300 2.370 2.200 2.220 103,615 -0.05(-2.20%)
Feb 04, 2019 2.210 2.280 2.175 2.270 131,593 +0.10(+4.61%)
Feb 01, 2019 2.070 2.200 2.060 2.170 146,600 +0.15(+7.43%)
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%)
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.