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 (%)
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%)
Dec 01, 2016 2.740 2.980 2.700 2.760 25,924 -0.04(-1.43%)
Nov 30, 2016 2.540 2.870 2.520 2.800 49,363 +0.27(+10.67%)
Nov 29, 2016 2.500 2.750 2.450 2.530 16,778 -0.08(-3.07%)
Nov 28, 2016 2.800 2.900 2.500 2.610 24,128 -0.15(-5.43%)
Nov 25, 2016 2.800 2.830 2.750 2.760 14,237 -0.04(-1.43%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.38(+15.70%)
Nov 22, 2016 3.000 3.000 2.190 2.420 88,307 -0.30(-11.03%)
Nov 21, 2016 3.310 3.460 2.720 2.720 100,109 -0.70(-20.47%)
Nov 18, 2016 3.880 3.880 3.200 3.420 68,966 -0.36(-9.52%)
Nov 17, 2016 3.800 3.900 3.700 3.780 27,036 +0.08(+2.16%)
Nov 16, 2016 4.145 4.230 3.700 3.700 37,808 -0.40(-9.76%)
Nov 15, 2016 4.010 4.290 3.780 4.100 78,486 +0.07(+1.74%)
Nov 14, 2016 3.690 4.160 3.690 4.030 35,708 +0.44(+12.26%)
Nov 11, 2016 3.700 3.740 3.000 3.590 71,620 -0.01(-0.28%)
Nov 10, 2016 4.180 4.200 3.550 3.600 88,232 -0.60(-14.29%)
Nov 09, 2016 4.800 4.880 3.900 4.200 113,757 -0.48(-10.31%)
Nov 08, 2016 5.000 5.000 3.850 4.683 132,427 +0.19(+4.17%)
Nov 07, 2016 3.890 4.650 3.650 4.495 96,263 +0.57(+14.39%)
Nov 04, 2016 4.380 4.380 3.330 3.930 140,317 -0.42(-9.66%)
Nov 03, 2016 5.000 5.000 4.315 4.350 89,472 -0.29(-6.15%)
Nov 02, 2016 4.950 5.000 4.390 4.635 163,863 -0.33(-6.55%)
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.