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 20, 2020 1.900 1.900 1.900 0 +0.26(+15.85%)
Apr 17, 2020 1.650 1.730 1.620 1.640 42,800 +0.02(+1.23%)
Apr 16, 2020 1.600 1.670 1.460 1.620 40,446 +0.02(+1.25%)
Apr 15, 2020 1.550 1.600 1.460 1.600 57,746 +0.05(+3.23%)
Apr 14, 2020 1.310 1.671 1.310 1.550 72,384 +0.19(+13.97%)
Apr 13, 2020 1.350 1.380 1.300 1.360 38,549 +0.00(+0.00%)
Apr 09, 2020 1.360 1.380 1.270 1.360 64,400 -0.01(-0.73%)
Apr 08, 2020 1.370 1.390 1.350 1.370 49,335 +0.00(+0.00%)
Apr 07, 2020 1.260 1.370 1.260 1.370 63,557 +0.07(+5.38%)
Apr 06, 2020 1.260 1.370 1.260 1.300 39,585 -0.01(-0.76%)
Apr 03, 2020 1.290 1.340 1.250 1.310 49,500 +0.01(+0.77%)
Apr 02, 2020 1.380 1.390 1.280 1.300 36,044 -0.09(-6.47%)
Apr 01, 2020 1.380 1.400 1.300 1.390 43,394 +0.00(+0.00%)
Mar 31, 2020 1.450 1.470 1.343 1.390 48,177 -0.06(-4.14%)
Mar 30, 2020 1.520 1.520 1.420 1.450 47,156 -0.07(-4.61%)
Mar 27, 2020 1.770 1.770 1.520 1.520 88,500 -0.23(-13.14%)
Mar 26, 2020 1.590 1.821 1.450 1.750 105,573 +0.26(+17.45%)
Mar 25, 2020 1.330 1.570 1.210 1.490 119,960 +0.21(+16.41%)
Mar 24, 2020 1.400 1.400 1.190 1.280 141,261 +0.03(+2.40%)
Mar 23, 2020 1.200 1.360 1.200 1.250 66,503 +0.01(+1.21%)
Mar 20, 2020 1.240 1.340 1.175 1.235 90,600 -0.04(-3.52%)
Mar 19, 2020 1.300 1.300 1.050 1.280 195,821 -0.06(-4.48%)
Mar 18, 2020 1.380 1.410 1.280 1.340 59,670 -0.07(-4.96%)
Mar 17, 2020 1.300 1.480 1.300 1.410 82,788 +0.15(+11.90%)
Mar 16, 2020 1.490 1.560 1.260 1.260 128,738 -0.22(-14.86%)
Mar 13, 2020 1.450 1.540 1.410 1.480 121,000 +0.03(+2.07%)
Mar 12, 2020 1.640 1.640 1.450 1.450 156,502 -0.19(-11.59%)
Mar 11, 2020 1.690 1.690 1.600 1.640 25,615 +0.02(+1.23%)
Mar 10, 2020 1.680 1.690 1.600 1.620 47,378 -0.06(-3.57%)
Mar 09, 2020 1.600 1.700 1.550 1.680 104,404 +0.01(+0.60%)
Mar 06, 2020 1.650 1.720 1.650 1.670 37,800 -0.04(-2.34%)
Mar 05, 2020 1.770 1.770 1.620 1.710 52,117 -0.09(-5.00%)
Mar 04, 2020 1.650 1.860 1.650 1.800 88,561 +0.12(+7.14%)
Mar 03, 2020 1.690 1.740 1.610 1.680 79,525 -0.01(-0.59%)
Mar 02, 2020 1.800 1.870 1.550 1.690 327,475 -0.19(-10.11%)
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%)
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.