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 (%)
Apr 30, 2019 3.540 3.890 3.500 3.550 462,351 -0.04(-1.11%)
Apr 29, 2019 3.230 3.600 3.020 3.590 461,301 +0.58(+19.27%)
Apr 26, 2019 3.140 3.150 3.000 3.010 114,000 -0.08(-2.59%)
Apr 25, 2019 3.269 3.275 2.860 3.090 238,971 -0.09(-2.83%)
Apr 24, 2019 3.120 3.280 2.840 3.180 395,113 +0.19(+6.35%)
Apr 23, 2019 3.300 3.470 2.840 2.990 628,615 -0.34(-10.21%)
Apr 22, 2019 3.920 4.000 3.140 3.330 761,871 -0.56(-14.35%)
Apr 18, 2019 3.880 4.170 3.560 3.888 698,800 +0.17(+4.52%)
Apr 17, 2019 3.250 3.740 3.120 3.720 501,554 +0.48(+14.81%)
Apr 16, 2019 3.060 3.310 3.055 3.240 420,802 +0.22(+7.28%)
Apr 15, 2019 2.820 3.100 2.800 3.020 461,832 +0.24(+8.63%)
Apr 12, 2019 2.700 2.840 2.630 2.780 189,800 +0.13(+4.91%)
Apr 11, 2019 2.690 2.720 2.592 2.650 135,502 +0.03(+1.15%)
Apr 10, 2019 2.450 2.790 2.448 2.620 287,777 +0.20(+8.26%)
Apr 09, 2019 2.460 2.500 2.390 2.420 104,899 -0.08(-3.20%)
Apr 08, 2019 2.270 2.500 2.255 2.500 180,955 +0.28(+12.61%)
Apr 05, 2019 2.350 2.420 2.210 2.220 112,300 -0.13(-5.53%)
Apr 04, 2019 2.400 2.480 2.130 2.350 136,741 -0.07(-2.89%)
Apr 03, 2019 2.440 2.500 2.370 2.420 203,506 +0.07(+2.98%)
Apr 02, 2019 2.240 2.440 2.150 2.350 224,113 +0.11(+5.00%)
Apr 01, 2019 2.180 2.270 2.180 2.238 87,937 +0.05(+2.19%)
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%)
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.