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 (%)
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%)
Jan 02, 2018 2.560 3.020 2.560 2.840 260,574 +0.53(+22.94%)
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%)
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.