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 (%)
Oct 31, 2017 1.360 1.360 1.300 1.300 17,726 +0.00(+0.00%)
Oct 30, 2017 1.250 1.350 1.190 1.300 28,054 +0.11(+9.24%)
Oct 27, 2017 1.200 1.300 1.190 1.190 23,365 -0.05(-3.92%)
Oct 26, 2017 1.350 1.350 1.200 1.238 9,084 -0.11(-8.26%)
Oct 25, 2017 1.350 1.350 1.240 1.350 9,097 +0.00(+0.00%)
Oct 24, 2017 1.370 1.390 1.300 1.350 7,673 -0.02(-1.13%)
Oct 23, 2017 1.390 1.390 1.365 1.365 16,126 -0.03(-2.47%)
Oct 20, 2017 1.260 1.400 1.260 1.400 29,377 +0.18(+14.75%)
Oct 19, 2017 1.390 1.390 1.220 1.220 7,445 -0.13(-9.63%)
Oct 18, 2017 1.320 1.390 1.320 1.350 10,756 -0.01(-0.74%)
Oct 17, 2017 1.350 1.400 1.320 1.360 21,516 -0.02(-1.45%)
Oct 16, 2017 1.390 1.390 1.300 1.380 28,082 +0.10(+7.81%)
Oct 13, 2017 1.370 1.370 1.270 1.280 12,652 -0.09(-6.57%)
Oct 12, 2017 1.300 1.380 1.300 1.370 36,048 +0.07(+5.38%)
Oct 11, 2017 1.250 1.300 1.220 1.300 28,190 +0.07(+5.96%)
Oct 10, 2017 1.170 1.300 1.030 1.227 41,411 +0.06(+4.86%)
Oct 09, 2017 1.160 1.190 1.080 1.170 7,230 +0.02(+1.74%)
Oct 06, 2017 1.120 1.170 1.050 1.150 26,788 +0.00(+0.00%)
Oct 05, 2017 1.090 1.150 1.090 1.150 9,111 +0.05(+4.55%)
Oct 04, 2017 1.100 1.200 1.090 1.100 20,344 -0.07(-5.98%)
Oct 03, 2017 1.130 1.290 1.130 1.170 73,490 +0.04(+3.54%)
Oct 02, 2017 1.000 1.130 0.9600 1.130 41,296 +0.12(+11.88%)
Sep 29, 2017 0.9950 1.110 0.9600 1.010 14,423 -0.01(-0.98%)
Sep 28, 2017 1.020 1.021 0.9600 1.020 13,143 +0.04(+4.08%)
Sep 27, 2017 1.090 1.090 0.9700 0.9800 16,053 -0.06(-5.77%)
Sep 26, 2017 1.100 1.100 1.010 1.040 10,924 -0.06(-5.45%)
Sep 25, 2017 1.180 1.180 1.030 1.100 14,501 +0.02(+1.85%)
Sep 22, 2017 1.200 1.200 1.060 1.080 9,963 -0.01(-0.92%)
Sep 21, 2017 1.020 1.100 1.018 1.090 18,988 +0.07(+6.86%)
Sep 20, 2017 1.050 1.050 0.9800 1.020 20,009 +0.00(+0.00%)
Sep 19, 2017 1.070 1.070 0.9200 1.020 10,961 -0.02(-1.92%)
Sep 18, 2017 1.020 1.150 1.000 1.040 44,343 +0.01(+0.97%)
Sep 15, 2017 1.040 1.090 1.030 1.030 6,360 +0.00(+0.00%)
Sep 14, 2017 1.061 1.061 1.000 1.030 20,852 -0.05(-4.63%)
Sep 13, 2017 1.050 1.090 1.010 1.080 7,995 +0.03(+2.86%)
Sep 12, 2017 1.070 1.080 1.010 1.050 40,175 -0.02(-1.87%)
Sep 11, 2017 1.085 1.098 1.050 1.070 4,785 -0.02(-1.83%)
Sep 08, 2017 1.100 1.145 1.010 1.090 115,466 -0.01(-0.91%)
Sep 07, 2017 1.170 1.170 1.100 1.100 29,704 -0.07(-5.98%)
Sep 06, 2017 1.130 1.190 1.120 1.170 25,635 +0.04(+3.54%)
Sep 05, 2017 1.130 1.230 1.130 1.130 18,160 -0.06(-5.04%)
Sep 01, 2017 1.150 1.230 1.140 1.190 5,539 +0.03(+2.59%)
Aug 31, 2017 1.230 1.230 1.140 1.160 14,970 -0.01(-0.85%)
Aug 30, 2017 1.180 1.250 1.150 1.170 13,902 +0.01(+0.86%)
Aug 29, 2017 1.250 1.250 1.150 1.160 57,064 -0.05(-4.13%)
Aug 28, 2017 1.280 1.320 1.170 1.210 93,376 -0.06(-4.72%)
Aug 25, 2017 1.350 1.350 1.270 1.270 4,158 -0.08(-5.93%)
Aug 24, 2017 1.290 1.370 1.290 1.350 6,515 +0.08(+6.30%)
Aug 23, 2017 1.270 1.380 1.250 1.270 26,463 +0.00(+0.00%)
Aug 22, 2017 1.250 1.380 1.240 1.270 33,621 +0.01(+0.79%)
Aug 21, 2017 1.290 1.380 1.250 1.260 16,945 -0.02(-1.56%)
Aug 18, 2017 1.340 1.340 1.250 1.280 25,546 +0.04(+3.23%)
Aug 17, 2017 1.400 1.400 1.200 1.240 28,431 -0.16(-11.43%)
Aug 16, 2017 1.400 1.400 1.300 1.400 16,529 +0.03(+2.19%)
Aug 15, 2017 1.365 1.370 1.270 1.370 7,386 +0.00(+0.00%)
Aug 14, 2017 1.230 1.370 1.200 1.370 19,720 +0.12(+9.60%)
Aug 11, 2017 1.300 1.320 1.250 1.250 38,209 -0.04(-3.10%)
Aug 10, 2017 1.280 1.290 1.175 1.290 16,139 -0.01(-0.77%)
Aug 09, 2017 1.380 1.380 1.240 1.300 32,276 -0.07(-5.11%)
Aug 08, 2017 1.410 1.470 1.290 1.370 38,713 -0.03(-2.14%)
Aug 07, 2017 1.300 1.410 1.300 1.400 18,195 +0.10(+7.69%)
Aug 04, 2017 1.381 1.381 1.250 1.300 44,130 -0.09(-6.47%)
Aug 03, 2017 1.400 1.410 1.350 1.390 12,574 +0.01(+1.09%)
Aug 02, 2017 1.405 1.405 1.340 1.375 23,030 -0.03(-2.48%)
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.