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 (%)
Feb 28, 2020 2.020 2.035 1.550 1.880 296,600 -0.12(-6.00%)
Feb 27, 2020 2.250 2.320 2.000 2.000 140,661 -0.30(-13.04%)
Feb 26, 2020 2.360 2.400 2.260 2.300 69,134 -0.08(-3.36%)
Feb 25, 2020 2.450 2.450 2.340 2.380 66,327 +0.04(+1.71%)
Feb 24, 2020 2.360 2.450 2.340 2.340 119,897 +0.01(+0.43%)
Feb 21, 2020 2.230 2.340 2.180 2.330 85,400 +0.12(+5.43%)
Feb 20, 2020 2.180 2.210 2.140 2.210 73,447 +0.07(+3.27%)
Feb 19, 2020 2.320 2.330 2.110 2.140 127,106 -0.11(-4.89%)
Feb 18, 2020 2.350 2.370 2.250 2.250 109,633 -0.01(-0.44%)
Feb 14, 2020 2.350 2.400 2.250 2.260 93,000 -0.01(-0.44%)
Feb 13, 2020 2.250 2.340 2.250 2.270 36,166 -0.01(-0.44%)
Feb 12, 2020 2.260 2.350 2.250 2.280 107,518 -0.07(-2.98%)
Feb 11, 2020 2.440 2.445 2.300 2.350 63,055 -0.10(-4.08%)
Feb 10, 2020 2.450 2.510 2.380 2.450 50,794 -0.02(-0.81%)
Feb 07, 2020 2.590 2.610 2.370 2.470 61,700 -0.12(-4.63%)
Feb 06, 2020 2.400 2.600 2.400 2.590 74,917 +0.27(+11.64%)
Feb 05, 2020 2.470 2.490 2.260 2.320 152,521 -0.15(-5.92%)
Feb 04, 2020 2.615 2.615 2.450 2.466 75,996 -0.10(-4.05%)
Feb 03, 2020 2.560 2.630 2.450 2.570 67,514 +0.02(+0.63%)
Jan 31, 2020 2.520 2.560 2.500 2.554 59,100 +0.01(+0.55%)
Jan 30, 2020 2.520 2.560 2.470 2.540 69,587 -0.00(-0.16%)
Jan 29, 2020 2.650 2.650 2.500 2.544 114,672 -0.07(-2.53%)
Jan 28, 2020 2.690 2.690 2.590 2.610 72,194 -0.08(-2.97%)
Jan 27, 2020 2.720 2.780 2.600 2.690 56,835 +0.00(+0.19%)
Jan 24, 2020 2.800 2.850 2.630 2.685 86,500 -0.06(-2.36%)
Jan 23, 2020 2.760 2.830 2.625 2.750 76,318 +0.00(+0.00%)
Jan 22, 2020 2.860 2.880 2.730 2.750 66,505 -0.11(-3.85%)
Jan 21, 2020 3.090 3.090 2.860 2.860 57,568 -0.14(-4.67%)
Jan 17, 2020 3.035 3.050 2.970 3.000 52,400 +0.00(+0.00%)
Jan 16, 2020 2.980 3.055 2.970 3.000 115,696 +0.03(+0.98%)
Jan 15, 2020 2.920 3.060 2.920 2.971 134,255 +0.05(+1.75%)
Jan 14, 2020 2.800 2.950 2.680 2.920 107,235 +0.25(+9.36%)
Jan 13, 2020 2.630 2.750 2.590 2.670 71,904 +0.09(+3.49%)
Jan 10, 2020 2.600 2.600 2.530 2.580 43,800 +0.04(+1.57%)
Jan 09, 2020 2.530 2.600 2.530 2.540 46,879 +0.03(+1.20%)
Jan 08, 2020 2.610 2.620 2.510 2.510 48,203 -0.10(-3.83%)
Jan 07, 2020 2.700 2.700 2.580 2.610 58,380 -0.09(-3.33%)
Jan 06, 2020 2.750 2.820 2.610 2.700 84,185 -0.03(-1.10%)
Jan 03, 2020 2.780 2.800 2.730 2.730 42,900 -0.02(-0.73%)
Jan 02, 2020 2.690 2.780 2.690 2.750 55,429 +0.07(+2.61%)
Dec 31, 2019 2.640 2.720 2.620 2.680 54,300 +0.01(+0.37%)
Dec 30, 2019 2.730 2.730 2.670 2.670 36,302 -0.01(-0.37%)
Dec 27, 2019 2.700 2.830 2.670 2.680 64,100 -0.02(-0.74%)
Dec 26, 2019 2.900 2.900 2.670 2.700 86,597 -0.15(-5.26%)
Dec 24, 2019 2.940 2.950 2.850 2.850 29,500 -0.18(-5.94%)
Dec 23, 2019 2.940 3.040 2.850 3.030 35,121 +0.09(+3.06%)
Dec 20, 2019 2.870 3.000 2.865 2.940 24,200 -0.01(-0.34%)
Dec 19, 2019 2.990 3.050 2.870 2.950 78,113 -0.04(-1.35%)
Dec 18, 2019 3.050 3.080 2.950 2.990 67,665 +0.04(+1.37%)
Dec 17, 2019 3.070 3.170 2.950 2.950 57,376 -0.10(-3.28%)
Dec 16, 2019 2.800 3.070 2.800 3.050 116,683 +0.22(+7.77%)
Dec 13, 2019 2.680 2.840 2.680 2.830 50,400 +0.14(+5.20%)
Dec 12, 2019 2.720 2.740 2.640 2.690 34,493 -0.01(-0.37%)
Dec 11, 2019 2.710 2.754 2.670 2.700 27,554 -0.04(-1.46%)
Dec 10, 2019 2.750 2.780 2.680 2.740 34,452 -0.02(-0.72%)
Dec 09, 2019 2.750 2.780 2.650 2.760 70,503 +0.00(+0.00%)
Dec 06, 2019 2.885 2.930 2.760 2.760 38,800 -0.12(-4.17%)
Dec 05, 2019 2.820 2.940 2.820 2.880 35,724 +0.04(+1.41%)
Dec 04, 2019 2.840 2.930 2.840 2.840 13,851 +0.00(+0.00%)
Dec 03, 2019 2.940 2.940 2.830 2.840 37,709 -0.04(-1.39%)
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.