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, 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%)
Feb 01, 2017 2.450 2.600 2.430 2.430 35,580 +0.01(+0.41%)
Jan 31, 2017 2.570 2.570 2.420 2.420 41,122 -0.08(-3.20%)
Jan 30, 2017 2.551 2.590 2.400 2.500 22,616 -0.04(-1.57%)
Jan 27, 2017 2.610 2.610 2.500 2.540 18,589 -0.07(-2.68%)
Jan 26, 2017 2.550 2.640 2.530 2.610 14,477 +0.11(+4.40%)
Jan 25, 2017 2.770 2.770 2.500 2.500 35,220 -0.23(-8.42%)
Jan 24, 2017 2.700 2.750 2.559 2.730 41,223 +0.12(+4.60%)
Jan 23, 2017 2.510 2.830 2.510 2.610 3,846 +0.11(+4.40%)
Jan 20, 2017 2.500 2.640 2.500 2.500 20,972 -0.14(-5.30%)
Jan 19, 2017 2.700 2.700 2.450 2.640 11,802 -0.06(-2.22%)
Jan 18, 2017 2.800 2.800 2.460 2.700 24,085 -0.10(-3.57%)
Jan 17, 2017 2.990 2.990 2.750 2.800 17,355 +0.05(+1.82%)
Jan 13, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Jan 12, 2017 2.800 2.800 2.600 2.600 11,377 -0.13(-4.76%)
Jan 11, 2017 2.700 2.730 2.650 2.730 5,806 +0.08(+3.02%)
Jan 10, 2017 2.750 2.780 2.640 2.650 16,036 -0.09(-3.28%)
Jan 09, 2017 2.800 2.840 2.650 2.740 33,252 -0.03(-1.08%)
Jan 06, 2017 2.860 2.860 2.750 2.770 6,798 -0.06(-2.12%)
Jan 05, 2017 2.845 2.880 2.750 2.830 28,195 -0.01(-0.35%)
Jan 04, 2017 2.930 2.930 2.750 2.840 45,655 +0.03(+1.07%)
Jan 03, 2017 2.900 2.940 2.790 2.810 48,375 +0.07(+2.55%)
Dec 30, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
Dec 29, 2016 2.740 2.750 2.500 2.500 45,482 -0.19(-7.06%)
Dec 28, 2016 2.875 2.890 2.621 2.690 31,952 -0.17(-5.94%)
Dec 27, 2016 2.950 2.950 2.720 2.860 61,833 +0.14(+5.15%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.05(+1.87%)
Dec 22, 2016 2.709 2.740 2.670 2.670 20,525 -0.05(-1.84%)
Dec 21, 2016 2.700 2.740 2.660 2.720 12,887 +0.02(+0.74%)
Dec 20, 2016 2.740 2.740 2.660 2.700 15,362 -0.08(-2.77%)
Dec 19, 2016 2.700 2.980 2.700 2.777 28,535 +0.08(+2.85%)
Dec 16, 2016 2.920 2.920 2.680 2.700 11,160 -0.10(-3.50%)
Dec 15, 2016 2.920 3.000 2.750 2.798 23,052 -0.00(-0.07%)
Dec 14, 2016 2.730 2.890 2.700 2.800 6,693 +0.08(+2.94%)
Dec 13, 2016 2.800 2.850 2.700 2.720 27,095 -0.08(-2.86%)
Dec 12, 2016 2.800 2.850 2.760 2.800 19,746 +0.05(+1.82%)
Dec 09, 2016 2.800 2.850 2.730 2.750 11,825 -0.05(-1.79%)
Dec 08, 2016 2.950 2.990 2.760 2.800 37,957 -0.19(-6.35%)
Dec 07, 2016 3.030 3.090 2.950 2.990 26,184 +0.09(+3.10%)
Dec 06, 2016 3.000 3.090 2.900 2.900 15,353 -0.12(-3.97%)
Dec 05, 2016 3.060 3.150 2.990 3.020 32,692 +0.18(+6.34%)
Dec 02, 2016 2.800 3.050 2.730 2.840 46,317 +0.08(+2.90%)
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.