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, 2020 2.520 2.560 2.500 2.554 59,100 +0.01(+0.55%)
Jan 30, 2020 2.520 2.560 2.470 2.540 69,587 -0.00(-0.16%)
Jan 29, 2020 2.650 2.650 2.500 2.544 114,672 -0.07(-2.53%)
Jan 28, 2020 2.690 2.690 2.590 2.610 72,194 -0.08(-2.97%)
Jan 27, 2020 2.720 2.780 2.600 2.690 56,835 +0.00(+0.19%)
Jan 24, 2020 2.800 2.850 2.630 2.685 86,500 -0.06(-2.36%)
Jan 23, 2020 2.760 2.830 2.625 2.750 76,318 +0.00(+0.00%)
Jan 22, 2020 2.860 2.880 2.730 2.750 66,505 -0.11(-3.85%)
Jan 21, 2020 3.090 3.090 2.860 2.860 57,568 -0.14(-4.67%)
Jan 17, 2020 3.035 3.050 2.970 3.000 52,400 +0.00(+0.00%)
Jan 16, 2020 2.980 3.055 2.970 3.000 115,696 +0.03(+0.98%)
Jan 15, 2020 2.920 3.060 2.920 2.971 134,255 +0.05(+1.75%)
Jan 14, 2020 2.800 2.950 2.680 2.920 107,235 +0.25(+9.36%)
Jan 13, 2020 2.630 2.750 2.590 2.670 71,904 +0.09(+3.49%)
Jan 10, 2020 2.600 2.600 2.530 2.580 43,800 +0.04(+1.57%)
Jan 09, 2020 2.530 2.600 2.530 2.540 46,879 +0.03(+1.20%)
Jan 08, 2020 2.610 2.620 2.510 2.510 48,203 -0.10(-3.83%)
Jan 07, 2020 2.700 2.700 2.580 2.610 58,380 -0.09(-3.33%)
Jan 06, 2020 2.750 2.820 2.610 2.700 84,185 -0.03(-1.10%)
Jan 03, 2020 2.780 2.800 2.730 2.730 42,900 -0.02(-0.73%)
Jan 02, 2020 2.690 2.780 2.690 2.750 55,429 +0.07(+2.61%)
Dec 31, 2019 2.640 2.720 2.620 2.680 54,300 +0.01(+0.37%)
Dec 30, 2019 2.730 2.730 2.670 2.670 36,302 -0.01(-0.37%)
Dec 27, 2019 2.700 2.830 2.670 2.680 64,100 -0.02(-0.74%)
Dec 26, 2019 2.900 2.900 2.670 2.700 86,597 -0.15(-5.26%)
Dec 24, 2019 2.940 2.950 2.850 2.850 29,500 -0.18(-5.94%)
Dec 23, 2019 2.940 3.040 2.850 3.030 35,121 +0.09(+3.06%)
Dec 20, 2019 2.870 3.000 2.865 2.940 24,200 -0.01(-0.34%)
Dec 19, 2019 2.990 3.050 2.870 2.950 78,113 -0.04(-1.35%)
Dec 18, 2019 3.050 3.080 2.950 2.990 67,665 +0.04(+1.37%)
Dec 17, 2019 3.070 3.170 2.950 2.950 57,376 -0.10(-3.28%)
Dec 16, 2019 2.800 3.070 2.800 3.050 116,683 +0.22(+7.77%)
Dec 13, 2019 2.680 2.840 2.680 2.830 50,400 +0.14(+5.20%)
Dec 12, 2019 2.720 2.740 2.640 2.690 34,493 -0.01(-0.37%)
Dec 11, 2019 2.710 2.754 2.670 2.700 27,554 -0.04(-1.46%)
Dec 10, 2019 2.750 2.780 2.680 2.740 34,452 -0.02(-0.72%)
Dec 09, 2019 2.750 2.780 2.650 2.760 70,503 +0.00(+0.00%)
Dec 06, 2019 2.885 2.930 2.760 2.760 38,800 -0.12(-4.17%)
Dec 05, 2019 2.820 2.940 2.820 2.880 35,724 +0.04(+1.41%)
Dec 04, 2019 2.840 2.930 2.840 2.840 13,851 +0.00(+0.00%)
Dec 03, 2019 2.940 2.940 2.830 2.840 37,709 -0.04(-1.39%)
Dec 02, 2019 3.000 3.000 2.880 2.880 49,496 -0.16(-5.26%)
Nov 29, 2019 3.020 3.160 3.000 3.040 30,200 +0.05(+1.67%)
Nov 27, 2019 2.840 3.000 2.840 2.990 60,400 +0.15(+5.28%)
Nov 26, 2019 2.810 2.890 2.750 2.840 62,376 +0.03(+1.07%)
Nov 25, 2019 2.700 2.900 2.700 2.810 27,872 +0.07(+2.52%)
Nov 22, 2019 2.800 2.850 2.660 2.741 28,800 -0.09(-3.14%)
Nov 21, 2019 2.745 2.910 2.650 2.830 92,830 +0.10(+3.66%)
Nov 20, 2019 2.730 2.800 2.560 2.730 44,270 +0.07(+2.63%)
Nov 19, 2019 2.760 2.855 2.230 2.660 380,774 -0.17(-6.17%)
Nov 18, 2019 2.900 3.000 2.790 2.835 67,979 -0.10(-3.57%)
Nov 15, 2019 2.930 3.050 2.850 2.940 99,800 -0.01(-0.34%)
Nov 14, 2019 3.030 3.080 2.950 2.950 115,228 -0.08(-2.64%)
Nov 13, 2019 3.020 3.100 2.950 3.030 86,772 +0.01(+0.33%)
Nov 12, 2019 3.150 3.150 3.000 3.020 74,973 -0.11(-3.51%)
Nov 11, 2019 3.000 3.180 3.000 3.130 78,605 +0.11(+3.64%)
Nov 08, 2019 3.050 3.100 3.000 3.020 54,800 -0.03(-0.98%)
Nov 07, 2019 3.120 3.125 3.000 3.050 114,077 -0.07(-2.25%)
Nov 06, 2019 3.300 3.300 3.050 3.120 63,290 -0.10(-3.10%)
Nov 05, 2019 3.300 3.320 3.220 3.220 41,656 -0.04(-1.23%)
Nov 04, 2019 3.160 3.350 3.140 3.260 42,441 +0.09(+2.84%)
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.