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, 2018 1.440 1.720 1.440 1.640 116,034 +0.20(+13.89%)
Oct 30, 2018 1.510 1.560 1.440 1.440 25,427 -0.02(-1.37%)
Oct 29, 2018 1.520 1.580 1.460 1.460 28,121 -0.10(-6.41%)
Oct 26, 2018 1.670 1.670 1.520 1.560 30,400 -0.03(-1.89%)
Oct 25, 2018 1.535 1.650 1.535 1.590 37,714 +0.04(+2.58%)
Oct 24, 2018 1.480 1.590 1.470 1.550 31,843 +0.06(+4.03%)
Oct 23, 2018 1.580 1.580 1.460 1.490 72,590 -0.11(-6.88%)
Oct 22, 2018 1.650 1.660 1.530 1.600 105,116 -0.04(-2.44%)
Oct 19, 2018 1.650 1.650 1.610 1.640 32,900 -0.01(-0.61%)
Oct 18, 2018 1.660 1.684 1.577 1.650 59,437 -0.01(-0.75%)
Oct 17, 2018 1.770 1.780 1.620 1.663 67,141 -0.07(-3.90%)
Oct 16, 2018 1.680 1.760 1.620 1.730 78,979 +0.07(+4.22%)
Oct 15, 2018 1.740 1.790 1.600 1.660 77,567 -0.08(-4.60%)
Oct 12, 2018 1.650 1.740 1.650 1.740 65,800 +0.14(+8.75%)
Oct 11, 2018 1.630 1.710 1.570 1.600 75,539 +0.00(+0.00%)
Oct 10, 2018 1.770 1.770 1.530 1.600 95,814 -0.16(-9.09%)
Oct 09, 2018 1.680 1.770 1.680 1.760 118,123 +0.10(+6.18%)
Oct 08, 2018 1.580 1.700 1.580 1.657 78,070 +0.08(+4.91%)
Oct 05, 2018 1.540 1.620 1.500 1.580 37,900 +0.05(+3.10%)
Oct 04, 2018 1.500 1.570 1.460 1.532 27,243 +0.07(+4.97%)
Oct 03, 2018 1.560 1.590 1.460 1.460 63,097 -0.11(-7.01%)
Oct 02, 2018 1.620 1.685 1.560 1.570 59,645 -0.07(-4.56%)
Oct 01, 2018 1.650 1.690 1.610 1.645 43,657 +0.02(+0.92%)
Sep 28, 2018 1.610 1.670 1.600 1.630 52,200 +0.02(+1.24%)
Sep 27, 2018 1.700 1.700 1.610 1.610 19,262 -0.08(-4.73%)
Sep 26, 2018 1.720 1.720 1.590 1.690 39,300 +0.12(+7.64%)
Sep 25, 2018 1.740 1.750 1.570 1.570 148,363 -0.10(-5.99%)
Sep 24, 2018 1.550 1.700 1.550 1.670 67,086 +0.12(+7.74%)
Sep 21, 2018 1.600 1.600 1.510 1.550 63,000 +0.00(+0.00%)
Sep 20, 2018 1.550 1.560 1.355 1.550 91,485 +0.13(+9.15%)
Sep 19, 2018 1.410 1.470 1.400 1.420 83,326 +0.01(+0.71%)
Sep 18, 2018 1.490 1.540 1.350 1.410 118,444 -0.08(-5.37%)
Sep 17, 2018 1.520 1.522 1.451 1.490 50,042 -0.03(-1.97%)
Sep 14, 2018 1.580 1.600 1.200 1.520 377,800 -0.07(-4.40%)
Sep 13, 2018 1.550 1.720 1.550 1.590 96,232 +0.00(+0.00%)
Sep 12, 2018 1.630 1.630 1.540 1.590 87,598 -0.03(-1.85%)
Sep 11, 2018 1.580 1.670 1.550 1.620 56,254 +0.02(+1.25%)
Sep 10, 2018 1.625 1.740 1.550 1.600 153,598 +0.00(+0.00%)
Sep 07, 2018 1.550 1.700 1.550 1.600 23,700 +0.02(+1.27%)
Sep 06, 2018 1.750 1.750 1.580 1.580 44,482 -0.13(-7.60%)
Sep 05, 2018 1.810 1.810 1.610 1.710 43,000 -0.10(-5.52%)
Sep 04, 2018 1.800 1.836 1.760 1.810 56,300 +0.05(+2.84%)
Aug 31, 2018 1.760 1.760 1.760 0 +0.07(+4.14%)
Aug 30, 2018 1.710 1.850 1.680 1.690 67,391 -0.11(-6.11%)
Aug 29, 2018 1.700 1.800 1.620 1.800 123,807 +0.12(+7.14%)
Aug 28, 2018 1.680 1.680 1.600 1.680 65,151 +0.05(+3.07%)
Aug 27, 2018 1.650 1.700 1.600 1.630 93,139 -0.05(-2.98%)
Aug 24, 2018 1.665 1.740 1.600 1.680 87,800 +0.02(+1.20%)
Aug 23, 2018 1.640 1.705 1.610 1.660 84,547 +0.05(+3.11%)
Aug 22, 2018 1.470 1.750 1.470 1.610 146,836 +0.11(+7.69%)
Aug 21, 2018 1.490 1.540 1.410 1.495 42,204 +0.03(+1.70%)
Aug 20, 2018 1.400 1.500 1.400 1.470 65,793 +0.08(+5.76%)
Aug 17, 2018 1.270 1.406 1.270 1.390 27,800 +0.09(+6.92%)
Aug 16, 2018 1.365 1.400 1.290 1.300 117,993 -0.09(-6.47%)
Aug 15, 2018 1.400 1.410 1.320 1.390 27,034 +0.00(+0.00%)
Aug 14, 2018 1.413 1.440 1.250 1.390 68,020 +0.03(+2.21%)
Aug 13, 2018 1.420 1.550 1.360 1.360 106,570 -0.02(-1.45%)
Aug 10, 2018 1.240 1.545 1.240 1.380 157,500 +0.15(+12.20%)
Aug 09, 2018 1.350 1.360 1.228 1.230 85,710 -0.13(-9.56%)
Aug 08, 2018 1.190 1.390 1.190 1.360 65,014 +0.14(+11.48%)
Aug 07, 2018 1.390 1.390 1.220 1.220 40,525 -0.05(-3.94%)
Aug 06, 2018 1.210 1.300 1.210 1.270 69,057 +0.06(+4.96%)
Aug 03, 2018 1.210 1.270 1.160 1.210 13,500 -0.04(-3.59%)
Aug 02, 2018 1.270 1.270 1.190 1.255 42,416 +0.09(+8.19%)
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.