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, 2018 1.740 1.740 1.740 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.960 1.740 1.740 57,435 -0.04(-2.25%)
Mar 27, 2018 1.650 1.790 1.650 1.780 10,674 +0.07(+4.02%)
Mar 26, 2018 1.750 1.800 1.650 1.711 31,952 -0.05(-2.77%)
Mar 23, 2018 1.850 1.870 1.750 1.760 20,228 -0.04(-2.22%)
Mar 22, 2018 1.955 1.960 1.800 1.800 18,875 +0.00(+0.00%)
Mar 21, 2018 1.710 1.800 1.677 1.800 32,025 +0.10(+5.88%)
Mar 20, 2018 1.780 1.780 1.680 1.700 45,981 -0.07(-3.95%)
Mar 19, 2018 1.820 1.820 1.720 1.770 49,639 -0.05(-2.75%)
Mar 16, 2018 1.820 1.910 1.738 1.820 57,087 -0.01(-0.55%)
Mar 15, 2018 1.910 1.920 1.795 1.830 53,486 -0.06(-3.17%)
Mar 14, 2018 1.965 1.965 1.860 1.890 10,260 -0.06(-3.08%)
Mar 13, 2018 1.980 1.990 1.911 1.950 26,959 +0.01(+0.52%)
Mar 12, 2018 1.925 2.020 1.910 1.940 62,709 -0.04(-2.02%)
Mar 09, 2018 1.940 2.020 1.920 1.980 45,460 -0.02(-1.00%)
Mar 08, 2018 2.000 2.000 1.950 2.000 29,715 -0.01(-0.50%)
Mar 07, 2018 2.150 2.160 1.964 2.010 88,926 -0.01(-0.50%)
Mar 06, 2018 2.100 2.100 1.990 2.020 132,621 -0.01(-0.49%)
Mar 05, 2018 2.050 2.065 1.950 2.030 139,373 -0.02(-0.98%)
Mar 02, 2018 2.060 2.110 2.050 2.050 34,992 -0.02(-0.97%)
Mar 01, 2018 2.100 2.250 2.000 2.070 86,412 -0.01(-0.48%)
Feb 28, 2018 2.260 2.260 1.950 2.080 123,252 -0.20(-8.67%)
Feb 27, 2018 2.470 2.600 2.270 2.277 45,874 -0.19(-7.79%)
Feb 26, 2018 2.530 2.640 2.450 2.470 33,687 -0.06(-2.37%)
Feb 23, 2018 2.720 2.720 2.510 2.530 25,877 -0.07(-2.69%)
Feb 22, 2018 2.600 2.850 2.550 2.600 61,059 +0.00(+0.00%)
Feb 21, 2018 2.715 2.715 2.600 2.600 21,507 -0.10(-3.70%)
Feb 20, 2018 2.790 2.800 2.650 2.700 12,004 -0.10(-3.57%)
Feb 16, 2018 2.800 2.800 2.800 0 +0.15(+5.66%)
Feb 15, 2018 2.780 2.780 2.650 2.650 7,714 +0.00(+0.00%)
Feb 14, 2018 2.850 2.850 2.650 2.650 27,052 -0.14(-5.02%)
Feb 13, 2018 2.700 2.820 2.700 2.790 58,635 +0.09(+3.33%)
Feb 12, 2018 2.630 2.740 2.470 2.700 25,334 +0.23(+9.31%)
Feb 09, 2018 2.870 2.870 2.330 2.470 99,212 -0.28(-10.18%)
Feb 08, 2018 2.870 2.870 2.700 2.750 33,203 -0.03(-1.17%)
Feb 07, 2018 2.800 2.800 2.700 2.783 33,807 +0.03(+1.18%)
Feb 06, 2018 2.725 2.800 2.650 2.750 29,718 -0.03(-1.08%)
Feb 05, 2018 2.600 2.790 2.600 2.780 21,197 +0.16(+6.11%)
Feb 02, 2018 2.710 2.890 2.600 2.620 20,597 -0.09(-3.21%)
Feb 01, 2018 2.950 2.950 2.700 2.707 33,162 -0.10(-3.67%)
Jan 31, 2018 2.790 2.990 2.750 2.810 34,014 +0.09(+3.31%)
Jan 30, 2018 2.890 2.900 2.720 2.720 37,058 -0.13(-4.56%)
Jan 29, 2018 2.850 2.900 2.750 2.850 57,563 +0.10(+3.64%)
Jan 26, 2018 2.850 2.900 2.750 2.750 26,664 -0.15(-5.17%)
Jan 25, 2018 2.950 3.000 2.750 2.900 50,905 +0.00(+0.00%)
Jan 24, 2018 2.900 2.990 2.850 2.900 53,864 +0.00(+0.00%)
Jan 23, 2018 3.000 3.050 2.870 2.900 36,419 -0.12(-3.97%)
Jan 22, 2018 3.050 3.150 2.840 3.020 50,132 -0.02(-0.66%)
Jan 19, 2018 3.020 3.040 2.800 3.040 70,822 +0.02(+0.66%)
Jan 18, 2018 2.960 3.050 2.955 3.020 92,093 +0.06(+2.03%)
Jan 17, 2018 3.000 3.150 2.900 2.960 74,686 +0.06(+2.07%)
Jan 16, 2018 3.180 3.180 2.800 2.900 178,700 +0.30(+11.54%)
Jan 12, 2018 2.600 2.600 2.600 0 -0.40(-13.33%)
Jan 11, 2018 2.750 3.000 2.430 3.000 120,593 +0.36(+13.64%)
Jan 10, 2018 3.000 3.000 2.695 2.640 103,863 -0.35(-11.71%)
Jan 09, 2018 2.900 3.200 2.800 2.990 188,434 +0.21(+7.55%)
Jan 08, 2018 2.800 2.880 2.440 2.780 194,899 +0.50(+21.93%)
Jan 05, 2018 2.250 2.490 2.000 2.280 225,736 -0.01(-0.44%)
Jan 04, 2018 3.150 3.250 2.000 2.290 474,093 -0.89(-27.99%)
Jan 03, 2018 3.250 3.400 2.850 3.180 228,715 +0.34(+11.97%)
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.