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 (%)
Jul 31, 2017 1.350 1.420 1.350 1.380 13,273 +0.01(+0.73%)
Jul 28, 2017 1.410 1.410 1.350 1.370 12,932 +0.03(+2.24%)
Jul 27, 2017 1.330 1.435 1.250 1.340 28,971 +0.02(+1.13%)
Jul 26, 2017 1.360 1.360 1.300 1.325 20,298 -0.01(-0.38%)
Jul 25, 2017 1.360 1.370 1.330 1.330 6,455 +0.00(+0.00%)
Jul 24, 2017 1.330 1.350 1.330 1.330 5,143 +0.00(+0.00%)
Jul 21, 2017 1.350 1.360 1.330 1.330 13,431 -0.01(-0.75%)
Jul 20, 2017 1.300 1.440 1.300 1.340 7,172 -0.06(-4.29%)
Jul 19, 2017 1.430 1.440 1.360 1.400 8,968 -0.04(-2.78%)
Jul 18, 2017 1.400 1.450 1.391 1.440 15,991 +0.04(+2.86%)
Jul 17, 2017 1.380 1.400 1.350 1.400 6,898 +0.02(+1.45%)
Jul 14, 2017 1.410 1.410 1.360 1.380 6,274 +0.00(+0.00%)
Jul 13, 2017 1.440 1.440 1.380 1.380 10,292 -0.02(-1.43%)
Jul 12, 2017 1.360 1.440 1.360 1.400 8,770 +0.04(+2.94%)
Jul 11, 2017 1.110 1.430 1.110 1.360 12,716 -0.05(-3.55%)
Jul 10, 2017 1.410 1.480 1.410 1.410 3,810 -0.02(-1.40%)
Jul 07, 2017 1.460 1.490 1.350 1.430 16,017 -0.05(-3.38%)
Jul 06, 2017 1.510 1.510 1.350 1.480 8,655 +0.00(+0.00%)
Jul 05, 2017 1.350 1.510 1.350 1.480 14,955 +0.13(+9.63%)
Jul 03, 2017 1.400 1.420 1.350 1.350 7,096 -0.04(-2.88%)
Jun 30, 2017 1.400 1.400 1.300 1.390 17,790 +0.00(+0.00%)
Jun 29, 2017 1.390 1.390 1.370 1.390 7,653 +0.00(+0.00%)
Jun 28, 2017 1.390 1.390 1.370 1.390 9,524 +0.00(+0.36%)
Jun 27, 2017 1.390 1.390 1.370 1.385 8,703 -0.00(-0.36%)
Jun 26, 2017 1.320 1.390 1.320 1.390 18,898 +0.01(+0.72%)
Jun 23, 2017 1.400 1.400 1.370 1.380 12,380 -0.02(-1.08%)
Jun 22, 2017 1.400 1.400 1.390 1.395 10,757 -0.03(-2.45%)
Jun 21, 2017 1.450 1.500 1.405 1.430 7,883 -0.02(-1.38%)
Jun 20, 2017 1.500 1.500 1.400 1.450 2,753 -0.05(-3.33%)
Jun 19, 2017 1.420 1.500 1.400 1.500 12,310 +0.05(+3.81%)
Jun 16, 2017 1.510 1.510 1.380 1.445 18,091 -0.08(-5.56%)
Jun 15, 2017 1.570 1.660 1.500 1.530 3,803 -0.05(-3.16%)
Jun 14, 2017 1.500 1.590 1.450 1.580 18,869 +0.10(+6.76%)
Jun 13, 2017 1.480 1.480 1.470 1.480 15,547 +0.03(+2.13%)
Jun 12, 2017 1.450 1.470 1.350 1.449 28,388 +0.12(+8.96%)
Jun 09, 2017 1.500 1.500 1.260 1.330 116,442 -0.18(-11.92%)
Jun 08, 2017 1.600 1.600 1.500 1.510 11,863 -0.09(-5.63%)
Jun 07, 2017 1.670 1.670 1.580 1.600 22,197 -0.07(-4.19%)
Jun 06, 2017 1.700 1.750 1.600 1.670 21,793 +0.07(+4.37%)
Jun 05, 2017 1.660 1.700 1.530 1.600 16,762 -0.10(-5.88%)
Jun 02, 2017 1.700 1.700 1.650 1.700 17,956 +0.00(+0.00%)
Jun 01, 2017 1.700 1.700 1.691 1.700 1,822 -0.05(-2.86%)
May 31, 2017 1.730 1.750 1.680 1.750 8,549 +0.07(+4.17%)
May 30, 2017 1.650 1.800 1.650 1.680 9,633 +0.00(+0.00%)
May 26, 2017 1.670 1.800 1.670 1.680 22,478 +0.01(+0.60%)
May 25, 2017 1.750 1.750 1.670 1.670 22,429 -0.08(-4.57%)
May 24, 2017 1.780 1.800 1.740 1.750 17,587 -0.03(-1.69%)
May 23, 2017 1.725 1.800 1.725 1.780 34,012 +0.06(+3.49%)
May 22, 2017 1.650 1.740 1.650 1.720 32,779 +0.07(+4.24%)
May 19, 2017 1.600 1.660 1.590 1.650 31,856 +0.06(+3.77%)
May 18, 2017 1.590 1.620 1.590 1.590 11,995 -0.01(-0.63%)
May 17, 2017 1.680 1.730 1.500 1.600 64,403 -0.05(-3.03%)
May 16, 2017 1.480 1.650 1.440 1.650 69,765 +0.17(+11.49%)
May 15, 2017 1.490 1.500 1.410 1.480 20,475 -0.01(-0.67%)
May 12, 2017 1.510 1.550 1.420 1.490 31,318 -0.02(-1.32%)
May 11, 2017 1.540 1.580 1.450 1.510 38,076 -0.06(-3.82%)
May 10, 2017 1.580 1.640 1.400 1.570 32,703 -0.01(-0.63%)
May 09, 2017 1.620 1.620 1.400 1.580 47,741 +0.09(+6.04%)
May 08, 2017 1.560 1.600 1.393 1.490 49,568 -0.06(-3.87%)
May 05, 2017 1.640 1.680 1.510 1.550 26,307 -0.08(-4.91%)
May 04, 2017 1.620 1.750 1.500 1.630 41,254 +0.02(+1.24%)
May 03, 2017 1.620 1.650 1.610 1.610 18,649 -0.02(-1.23%)
May 02, 2017 1.650 1.650 1.610 1.630 19,142 -0.06(-3.55%)
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.