Skip to main content
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%)
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.