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 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%)
Mar 01, 2017 1.990 2.000 1.750 1.786 133,023 -0.14(-7.46%)
Feb 28, 2017 1.990 2.060 1.930 1.930 29,715 -0.03(-1.53%)
Feb 27, 2017 2.010 2.050 1.900 1.960 39,851 -0.03(-1.51%)
Feb 24, 2017 2.105 2.190 1.900 1.990 211,133 -0.28(-12.33%)
Feb 23, 2017 2.320 2.500 2.270 2.270 55,706 -0.05(-2.16%)
Feb 22, 2017 2.310 2.340 2.220 2.320 50,090 +0.03(+1.31%)
Feb 21, 2017 2.130 2.310 2.060 2.290 109,122 +0.17(+8.02%)
Feb 17, 2017 2.120 2.120 2.120 0 +0.01(+0.47%)
Feb 16, 2017 2.000 2.140 2.000 2.110 58,456 +0.11(+5.50%)
Feb 15, 2017 2.150 2.200 2.000 2.000 82,853 -0.15(-6.98%)
Feb 14, 2017 2.250 2.450 2.110 2.150 67,960 -0.18(-7.73%)
Feb 13, 2017 2.190 2.420 2.190 2.330 51,496 +0.15(+6.88%)
Feb 10, 2017 2.270 2.270 2.120 2.180 16,966 -0.10(-4.39%)
Feb 09, 2017 2.410 2.410 2.140 2.280 19,309 -0.05(-2.15%)
Feb 08, 2017 2.400 2.480 2.310 2.330 20,446 -0.10(-4.12%)
Feb 07, 2017 2.430 2.540 2.430 2.430 7,245 +0.00(+0.00%)
Feb 06, 2017 2.600 2.600 2.400 2.430 25,029 -0.04(-1.62%)
Feb 03, 2017 2.460 2.600 2.450 2.470 15,408 +0.07(+2.92%)
Feb 02, 2017 2.430 2.530 2.400 2.400 15,763 -0.03(-1.23%)
Feb 01, 2017 2.450 2.600 2.430 2.430 35,580 +0.01(+0.41%)
Jan 31, 2017 2.570 2.570 2.420 2.420 41,122 -0.08(-3.20%)
Jan 30, 2017 2.551 2.590 2.400 2.500 22,616 -0.04(-1.57%)
Jan 27, 2017 2.610 2.610 2.500 2.540 18,589 -0.07(-2.68%)
Jan 26, 2017 2.550 2.640 2.530 2.610 14,477 +0.11(+4.40%)
Jan 25, 2017 2.770 2.770 2.500 2.500 35,220 -0.23(-8.42%)
Jan 24, 2017 2.700 2.750 2.559 2.730 41,223 +0.12(+4.60%)
Jan 23, 2017 2.510 2.830 2.510 2.610 3,846 +0.11(+4.40%)
Jan 20, 2017 2.500 2.640 2.500 2.500 20,972 -0.14(-5.30%)
Jan 19, 2017 2.700 2.700 2.450 2.640 11,802 -0.06(-2.22%)
Jan 18, 2017 2.800 2.800 2.460 2.700 24,085 -0.10(-3.57%)
Jan 17, 2017 2.990 2.990 2.750 2.800 17,355 +0.05(+1.82%)
Jan 13, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Jan 12, 2017 2.800 2.800 2.600 2.600 11,377 -0.13(-4.76%)
Jan 11, 2017 2.700 2.730 2.650 2.730 5,806 +0.08(+3.02%)
Jan 10, 2017 2.750 2.780 2.640 2.650 16,036 -0.09(-3.28%)
Jan 09, 2017 2.800 2.840 2.650 2.740 33,252 -0.03(-1.08%)
Jan 06, 2017 2.860 2.860 2.750 2.770 6,798 -0.06(-2.12%)
Jan 05, 2017 2.845 2.880 2.750 2.830 28,195 -0.01(-0.35%)
Jan 04, 2017 2.930 2.930 2.750 2.840 45,655 +0.03(+1.07%)
Jan 03, 2017 2.900 2.940 2.790 2.810 48,375 +0.07(+2.55%)
Dec 30, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
Dec 29, 2016 2.740 2.750 2.500 2.500 45,482 -0.19(-7.06%)
Dec 28, 2016 2.875 2.890 2.621 2.690 31,952 -0.17(-5.94%)
Dec 27, 2016 2.950 2.950 2.720 2.860 61,833 +0.14(+5.15%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.05(+1.87%)
Dec 22, 2016 2.709 2.740 2.670 2.670 20,525 -0.05(-1.84%)
Dec 21, 2016 2.700 2.740 2.660 2.720 12,887 +0.02(+0.74%)
Dec 20, 2016 2.740 2.740 2.660 2.700 15,362 -0.08(-2.77%)
Dec 19, 2016 2.700 2.980 2.700 2.777 28,535 +0.08(+2.85%)
Dec 16, 2016 2.920 2.920 2.680 2.700 11,160 -0.10(-3.50%)
Dec 15, 2016 2.920 3.000 2.750 2.798 23,052 -0.00(-0.07%)
Dec 14, 2016 2.730 2.890 2.700 2.800 6,693 +0.08(+2.94%)
Dec 13, 2016 2.800 2.850 2.700 2.720 27,095 -0.08(-2.86%)
Dec 12, 2016 2.800 2.850 2.760 2.800 19,746 +0.05(+1.82%)
Dec 09, 2016 2.800 2.850 2.730 2.750 11,825 -0.05(-1.79%)
Dec 08, 2016 2.950 2.990 2.760 2.800 37,957 -0.19(-6.35%)
Dec 07, 2016 3.030 3.090 2.950 2.990 26,184 +0.09(+3.10%)
Dec 06, 2016 3.000 3.090 2.900 2.900 15,353 -0.12(-3.97%)
Dec 05, 2016 3.060 3.150 2.990 3.020 32,692 +0.18(+6.34%)
Dec 02, 2016 2.800 3.050 2.730 2.840 46,317 +0.08(+2.90%)
Dec 01, 2016 2.740 2.980 2.700 2.760 25,924 -0.04(-1.43%)
Nov 30, 2016 2.540 2.870 2.520 2.800 49,363 +0.27(+10.67%)
Nov 29, 2016 2.500 2.750 2.450 2.530 16,778 -0.08(-3.07%)
Nov 28, 2016 2.800 2.900 2.500 2.610 24,128 -0.15(-5.43%)
Nov 25, 2016 2.800 2.830 2.750 2.760 14,237 -0.04(-1.43%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.38(+15.70%)
Nov 22, 2016 3.000 3.000 2.190 2.420 88,307 -0.30(-11.03%)
Nov 21, 2016 3.310 3.460 2.720 2.720 100,109 -0.70(-20.47%)
Nov 18, 2016 3.880 3.880 3.200 3.420 68,966 -0.36(-9.52%)
Nov 17, 2016 3.800 3.900 3.700 3.780 27,036 +0.08(+2.16%)
Nov 16, 2016 4.145 4.230 3.700 3.700 37,808 -0.40(-9.76%)
Nov 15, 2016 4.010 4.290 3.780 4.100 78,486 +0.07(+1.74%)
Nov 14, 2016 3.690 4.160 3.690 4.030 35,708 +0.44(+12.26%)
Nov 11, 2016 3.700 3.740 3.000 3.590 71,620 -0.01(-0.28%)
Nov 10, 2016 4.180 4.200 3.550 3.600 88,232 -0.60(-14.29%)
Nov 09, 2016 4.800 4.880 3.900 4.200 113,757 -0.48(-10.31%)
Nov 08, 2016 5.000 5.000 3.850 4.683 132,427 +0.19(+4.17%)
Nov 07, 2016 3.890 4.650 3.650 4.495 96,263 +0.57(+14.39%)
Nov 04, 2016 4.380 4.380 3.330 3.930 140,317 -0.42(-9.66%)
Nov 03, 2016 5.000 5.000 4.315 4.350 89,472 -0.29(-6.15%)
Nov 02, 2016 4.950 5.000 4.390 4.635 163,863 -0.33(-6.55%)
Nov 01, 2016 4.480 4.990 4.480 4.960 262,814 +0.56(+12.73%)
Oct 31, 2016 3.825 4.410 3.660 4.400 282,527 +0.75(+20.55%)
Oct 28, 2016 3.100 3.700 3.100 3.650 94,824 +0.55(+17.74%)
Oct 27, 2016 3.690 3.770 3.060 3.100 103,310 -0.45(-12.68%)
Oct 26, 2016 4.030 4.030 3.280 3.550 110,396 +0.05(+1.43%)
Oct 25, 2016 3.220 3.980 3.210 3.500 159,128 +0.30(+9.37%)
Oct 24, 2016 3.055 3.200 2.800 3.200 159,121 +0.40(+14.29%)
Oct 21, 2016 2.410 3.000 2.350 2.800 146,848 +0.51(+22.27%)
Oct 20, 2016 2.400 2.420 2.195 2.290 102,486 -0.11(-4.58%)
Oct 19, 2016 2.200 2.500 2.150 2.400 207,630 +0.29(+13.74%)
Oct 18, 2016 1.700 2.110 1.700 2.110 145,812 +0.46(+27.88%)
Oct 17, 2016 1.700 1.700 1.650 1.650 7,207 -0.05(-2.94%)
Oct 14, 2016 1.700 1.700 1.700 1.700 8,650 -0.04(-2.30%)
Oct 13, 2016 1.750 1.750 1.740 1.740 1,100 +0.07(+4.19%)
Oct 12, 2016 1.690 1.850 1.670 1.670 16,161 -0.01(-0.60%)
Oct 11, 2016 1.900 1.900 1.680 1.680 25,356 -0.07(-4.00%)
Oct 10, 2016 1.800 1.800 1.670 1.750 26,867 -0.09(-4.89%)
Oct 07, 2016 1.915 1.915 1.650 1.840 14,418 -0.05(-2.65%)
Oct 06, 2016 1.900 1.900 1.800 1.890 30,755 +0.10(+5.59%)
Oct 05, 2016 1.780 1.800 1.550 1.790 29,978 +0.01(+0.56%)
Oct 04, 2016 1.780 1.900 1.780 1.780 62,471 +0.01(+0.39%)
Oct 03, 2016 1.750 1.780 1.600 1.773 6,641 +0.02(+1.31%)
Sep 30, 2016 1.748 1.750 1.748 1.750 22,200 +0.00(+0.29%)
Sep 29, 2016 1.745 1.750 1.745 1.745 1,115 -0.00(-0.29%)
Sep 28, 2016 1.720 1.750 1.630 1.750 11,915 +0.13(+8.02%)
Sep 27, 2016 1.650 1.650 1.620 1.620 4,490 -0.03(-1.82%)
Sep 26, 2016 1.690 1.700 1.650 1.650 1,192 -0.05(-2.94%)
Sep 23, 2016 1.750 1.750 1.700 1.700 2,000 -0.05(-2.86%)
Sep 22, 2016 1.740 1.750 1.650 1.750 2,183 +0.05(+2.94%)
Sep 21, 2016 1.700 1.700 1.700 1.700 4,193 +0.00(+0.00%)
Sep 20, 2016 1.700 1.700 1.700 1.700 1,091 -0.05(-2.86%)
Sep 19, 2016 1.750 1.750 1.700 1.750 12,858 +0.00(+0.00%)
Sep 16, 2016 1.650 1.750 1.650 1.750 1,640 -0.05(-2.78%)
Sep 15, 2016 1.800 1.800 1.750 1.800 1,527 +0.00(+0.00%)
Sep 14, 2016 1.800 1.800 1.800 1.800 200 +0.14(+8.34%)
Sep 13, 2016 1.610 1.661 1.610 1.661 240 -0.14(-7.70%)
Sep 12, 2016 1.750 1.800 1.520 1.800 4,236 -0.05(-2.70%)
Sep 09, 2016 1.800 1.850 1.800 1.850 4,599 +0.05(+2.78%)
Sep 08, 2016 1.900 1.950 1.800 1.800 43,448 -0.10(-5.26%)
Sep 07, 2016 1.728 1.900 1.720 1.900 10,957 +0.18(+10.47%)
Sep 06, 2016 1.550 1.750 1.500 1.720 7,535 +0.17(+10.97%)
Sep 02, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 01, 2016 1.550 1.550 1.550 1.550 100 -0.04(-2.42%)
Aug 31, 2016 1.589 1.589 1.589 1.589 161 -0.01(-0.72%)
Aug 30, 2016 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Aug 29, 2016 1.600 1.800 1.600 1.600 18,275 +0.00(+0.00%)
Aug 26, 2016 1.520 1.600 1.500 1.600 4,400 +0.08(+5.26%)
Aug 25, 2016 1.530 1.600 1.520 1.520 11,600 -0.08(-5.00%)
Aug 24, 2016 1.600 1.600 1.580 1.600 15,134 +0.01(+0.63%)
Aug 23, 2016 1.583 1.590 1.583 1.590 692 -0.01(-0.63%)
Aug 22, 2016 1.560 1.600 1.560 1.600 500 +0.04(+2.56%)
Aug 19, 2016 1.600 1.600 1.560 1.560 251 -0.04(-2.50%)
Aug 18, 2016 1.600 1.600 1.560 1.600 19,411 +0.00(+0.00%)
Aug 17, 2016 1.520 1.600 1.520 1.600 8,730 +0.08(+5.26%)
Aug 16, 2016 1.600 1.673 1.520 1.520 12,975 +0.02(+1.33%)
Aug 15, 2016 1.800 1.800 1.500 1.500 1,770 -0.30(-16.67%)
Aug 12, 2016 1.700 1.800 1.700 1.800 4,680 +0.00(+0.00%)
Aug 11, 2016 1.800 1.800 1.800 1.800 1,620 +0.00(+0.00%)
Aug 10, 2016 1.900 1.900 1.800 1.800 4,943 -0.08(-4.36%)
Aug 09, 2016 1.900 1.900 1.880 1.882 1,441 +0.00(+0.11%)
Aug 08, 2016 1.900 1.900 1.880 1.880 3,780 +0.00(+0.16%)
Aug 05, 2016 1.877 1.877 1.877 1.877 200 +0.03(+1.46%)
Aug 04, 2016 1.900 1.900 1.850 1.850 850 -0.05(-2.63%)
Aug 03, 2016 1.900 1.900 1.800 1.900 3,660 +0.10(+5.56%)
Aug 02, 2016 1.900 1.900 1.800 1.800 1,660 -0.10(-5.26%)
Aug 01, 2016 1.900 1.900 1.700 1.900 928 +0.00(+0.00%)
Jul 29, 2016 1.820 1.900 1.820 1.900 1,167 +0.00(+0.00%)
Jul 27, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 26, 2016 1.900 1.900 1.710 1.900 2,783 +0.00(+0.00%)
Jul 25, 2016 1.900 1.900 1.900 1.900 4,543 +0.15(+8.57%)
Jul 22, 2016 1.784 1.784 1.750 1.750 3,147 -0.15(-7.89%)
Jul 21, 2016 1.900 1.900 1.900 1.900 160 +0.10(+5.56%)
Jul 20, 2016 1.800 1.800 1.795 1.800 1,913 +0.00(+0.00%)
Jul 19, 2016 1.800 1.800 1.800 1.800 1,375 +0.00(+0.00%)
Jul 18, 2016 1.800 1.800 1.800 1.800 1,567 +0.00(+0.00%)
Jul 15, 2016 1.740 1.800 1.740 1.800 1,200 +0.06(+3.45%)
Jul 14, 2016 1.670 1.740 1.569 1.740 653 -0.01(-0.57%)
Jul 13, 2016 1.800 1.800 1.750 1.750 1,840 +0.00(+0.00%)
Jul 12, 2016 1.800 1.800 1.750 1.750 218 -0.11(-5.91%)
Jul 11, 2016 1.861 1.900 1.860 1.860 2,736 +0.01(+0.54%)
Jul 08, 2016 1.800 1.900 1.800 1.850 5,780 +0.05(+2.78%)
Jul 07, 2016 1.800 1.800 1.800 1.800 4,955 +0.03(+1.43%)
Jun 30, 2016 1.775 1.775 1.775 120 +0.00(+0.26%)
Jun 29, 2016 1.770 1.770 1.770 1.770 680 +0.00(+0.00%)
Jun 28, 2016 1.760 1.770 1.760 1.770 1,180 +0.00(+0.04%)
Jun 24, 2016 1.769 1.769 1.769 0 -0.02(-1.16%)
Jun 22, 2016 1.790 1.790 1.790 0 -0.01(-0.56%)
Jun 21, 2016 1.700 1.800 1.700 1.800 14,730 +0.10(+5.88%)
Jun 20, 2016 1.700 1.700 1.700 1.700 550 +0.05(+3.03%)
Jun 17, 2016 1.650 1.650 1.650 1.650 1,560 -0.10(-5.71%)
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.