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 (%)
Dec 29, 2017 2.310 2.310 2.310 0 +0.10(+4.52%)
Dec 28, 2017 1.860 2.250 1.800 2.210 291,438 +0.39(+21.43%)
Dec 27, 2017 1.810 1.840 1.750 1.820 32,143 +0.07(+4.00%)
Dec 26, 2017 1.750 1.800 1.710 1.750 19,068 +0.00(+0.00%)
Dec 22, 2017 1.600 1.800 1.550 1.750 32,827 +0.14(+8.70%)
Dec 21, 2017 1.800 1.800 1.510 1.610 29,625 -0.06(-3.59%)
Dec 20, 2017 1.650 1.800 1.600 1.670 32,657 +0.04(+2.45%)
Dec 19, 2017 1.660 1.690 1.560 1.630 25,517 -0.07(-4.12%)
Dec 18, 2017 1.900 1.900 1.550 1.700 107,073 -0.05(-2.86%)
Dec 15, 2017 1.700 1.750 1.650 1.750 16,507 +0.05(+2.94%)
Dec 14, 2017 1.705 1.790 1.600 1.700 21,159 +0.05(+3.03%)
Dec 13, 2017 1.770 1.840 1.550 1.650 90,624 -0.12(-6.78%)
Dec 12, 2017 1.750 1.850 1.715 1.770 63,969 +0.02(+1.14%)
Dec 11, 2017 1.630 1.800 1.630 1.750 20,240 +0.13(+8.02%)
Dec 08, 2017 1.760 1.760 1.600 1.620 28,343 -0.13(-7.43%)
Dec 07, 2017 1.950 1.950 1.630 1.750 64,133 -0.14(-7.41%)
Dec 06, 2017 1.610 1.900 1.610 1.890 39,773 +0.24(+14.55%)
Dec 05, 2017 1.920 1.920 1.650 1.650 34,457 -0.13(-7.30%)
Dec 04, 2017 1.730 1.800 1.700 1.780 33,910 +0.09(+5.33%)
Dec 01, 2017 1.800 1.800 1.680 1.690 27,756 -0.10(-5.59%)
Nov 30, 2017 1.750 1.850 1.510 1.790 17,709 +0.09(+5.29%)
Nov 29, 2017 1.710 1.920 1.700 1.700 53,279 +0.05(+3.03%)
Nov 28, 2017 1.720 1.730 1.650 1.650 24,470 -0.05(-2.94%)
Nov 27, 2017 1.690 1.700 1.600 1.700 75,152 +0.11(+6.92%)
Nov 24, 2017 1.450 1.780 1.350 1.590 81,206 +0.13(+8.90%)
Nov 22, 2017 1.380 1.480 1.360 1.460 39,767 +0.09(+6.57%)
Nov 21, 2017 1.360 1.380 1.250 1.370 49,168 +0.12(+9.60%)
Nov 20, 2017 1.370 1.370 1.250 1.250 30,931 -0.03(-2.34%)
Nov 17, 2017 1.220 1.290 1.220 1.280 7,041 +0.06(+4.92%)
Nov 16, 2017 1.200 1.300 1.200 1.220 8,260 -0.05(-3.94%)
Nov 15, 2017 1.300 1.300 1.200 1.270 35,590 -0.10(-7.30%)
Nov 14, 2017 1.380 1.430 1.370 1.370 17,782 -0.01(-0.72%)
Nov 13, 2017 1.300 1.380 1.293 1.380 47,346 +0.13(+10.40%)
Nov 10, 2017 1.260 1.260 1.210 1.250 23,416 -0.01(-0.79%)
Nov 09, 2017 1.320 1.340 1.200 1.260 25,338 -0.01(-0.79%)
Nov 08, 2017 1.330 1.380 1.260 1.270 16,114 -0.06(-4.51%)
Nov 07, 2017 1.355 1.380 1.260 1.330 23,026 -0.03(-2.21%)
Nov 06, 2017 1.340 1.430 1.150 1.360 21,456 +0.00(+0.00%)
Nov 03, 2017 1.360 1.360 1.300 1.360 13,756 +0.00(+0.00%)
Nov 02, 2017 1.380 1.380 1.280 1.360 4,978 -0.02(-1.34%)
Nov 01, 2017 1.350 1.410 1.320 1.379 67,757 +0.08(+6.04%)
Oct 31, 2017 1.360 1.360 1.300 1.300 17,726 +0.00(+0.00%)
Oct 30, 2017 1.250 1.350 1.190 1.300 28,054 +0.11(+9.24%)
Oct 27, 2017 1.200 1.300 1.190 1.190 23,365 -0.05(-3.92%)
Oct 26, 2017 1.350 1.350 1.200 1.238 9,084 -0.11(-8.26%)
Oct 25, 2017 1.350 1.350 1.240 1.350 9,097 +0.00(+0.00%)
Oct 24, 2017 1.370 1.390 1.300 1.350 7,673 -0.02(-1.13%)
Oct 23, 2017 1.390 1.390 1.365 1.365 16,126 -0.03(-2.47%)
Oct 20, 2017 1.260 1.400 1.260 1.400 29,377 +0.18(+14.75%)
Oct 19, 2017 1.390 1.390 1.220 1.220 7,445 -0.13(-9.63%)
Oct 18, 2017 1.320 1.390 1.320 1.350 10,756 -0.01(-0.74%)
Oct 17, 2017 1.350 1.400 1.320 1.360 21,516 -0.02(-1.45%)
Oct 16, 2017 1.390 1.390 1.300 1.380 28,082 +0.10(+7.81%)
Oct 13, 2017 1.370 1.370 1.270 1.280 12,652 -0.09(-6.57%)
Oct 12, 2017 1.300 1.380 1.300 1.370 36,048 +0.07(+5.38%)
Oct 11, 2017 1.250 1.300 1.220 1.300 28,190 +0.07(+5.96%)
Oct 10, 2017 1.170 1.300 1.030 1.227 41,411 +0.06(+4.86%)
Oct 09, 2017 1.160 1.190 1.080 1.170 7,230 +0.02(+1.74%)
Oct 06, 2017 1.120 1.170 1.050 1.150 26,788 +0.00(+0.00%)
Oct 05, 2017 1.090 1.150 1.090 1.150 9,111 +0.05(+4.55%)
Oct 04, 2017 1.100 1.200 1.090 1.100 20,344 -0.07(-5.98%)
Oct 03, 2017 1.130 1.290 1.130 1.170 73,490 +0.04(+3.54%)
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.