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, 2016 3.825 4.410 3.660 4.400 282,527 +0.75(+20.55%)
Oct 28, 2016 3.100 3.700 3.100 3.650 94,824 +0.55(+17.74%)
Oct 27, 2016 3.690 3.770 3.060 3.100 103,310 -0.45(-12.68%)
Oct 26, 2016 4.030 4.030 3.280 3.550 110,396 +0.05(+1.43%)
Oct 25, 2016 3.220 3.980 3.210 3.500 159,128 +0.30(+9.37%)
Oct 24, 2016 3.055 3.200 2.800 3.200 159,121 +0.40(+14.29%)
Oct 21, 2016 2.410 3.000 2.350 2.800 146,848 +0.51(+22.27%)
Oct 20, 2016 2.400 2.420 2.195 2.290 102,486 -0.11(-4.58%)
Oct 19, 2016 2.200 2.500 2.150 2.400 207,630 +0.29(+13.74%)
Oct 18, 2016 1.700 2.110 1.700 2.110 145,812 +0.46(+27.88%)
Oct 17, 2016 1.700 1.700 1.650 1.650 7,207 -0.05(-2.94%)
Oct 14, 2016 1.700 1.700 1.700 1.700 8,650 -0.04(-2.30%)
Oct 13, 2016 1.750 1.750 1.740 1.740 1,100 +0.07(+4.19%)
Oct 12, 2016 1.690 1.850 1.670 1.670 16,161 -0.01(-0.60%)
Oct 11, 2016 1.900 1.900 1.680 1.680 25,356 -0.07(-4.00%)
Oct 10, 2016 1.800 1.800 1.670 1.750 26,867 -0.09(-4.89%)
Oct 07, 2016 1.915 1.915 1.650 1.840 14,418 -0.05(-2.65%)
Oct 06, 2016 1.900 1.900 1.800 1.890 30,755 +0.10(+5.59%)
Oct 05, 2016 1.780 1.800 1.550 1.790 29,978 +0.01(+0.56%)
Oct 04, 2016 1.780 1.900 1.780 1.780 62,471 +0.01(+0.39%)
Oct 03, 2016 1.750 1.780 1.600 1.773 6,641 +0.02(+1.31%)
Sep 30, 2016 1.748 1.750 1.748 1.750 22,200 +0.00(+0.29%)
Sep 29, 2016 1.745 1.750 1.745 1.745 1,115 -0.00(-0.29%)
Sep 28, 2016 1.720 1.750 1.630 1.750 11,915 +0.13(+8.02%)
Sep 27, 2016 1.650 1.650 1.620 1.620 4,490 -0.03(-1.82%)
Sep 26, 2016 1.690 1.700 1.650 1.650 1,192 -0.05(-2.94%)
Sep 23, 2016 1.750 1.750 1.700 1.700 2,000 -0.05(-2.86%)
Sep 22, 2016 1.740 1.750 1.650 1.750 2,183 +0.05(+2.94%)
Sep 21, 2016 1.700 1.700 1.700 1.700 4,193 +0.00(+0.00%)
Sep 20, 2016 1.700 1.700 1.700 1.700 1,091 -0.05(-2.86%)
Sep 19, 2016 1.750 1.750 1.700 1.750 12,858 +0.00(+0.00%)
Sep 16, 2016 1.650 1.750 1.650 1.750 1,640 -0.05(-2.78%)
Sep 15, 2016 1.800 1.800 1.750 1.800 1,527 +0.00(+0.00%)
Sep 14, 2016 1.800 1.800 1.800 1.800 200 +0.14(+8.34%)
Sep 13, 2016 1.610 1.661 1.610 1.661 240 -0.14(-7.70%)
Sep 12, 2016 1.750 1.800 1.520 1.800 4,236 -0.05(-2.70%)
Sep 09, 2016 1.800 1.850 1.800 1.850 4,599 +0.05(+2.78%)
Sep 08, 2016 1.900 1.950 1.800 1.800 43,448 -0.10(-5.26%)
Sep 07, 2016 1.728 1.900 1.720 1.900 10,957 +0.18(+10.47%)
Sep 06, 2016 1.550 1.750 1.500 1.720 7,535 +0.17(+10.97%)
Sep 02, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 01, 2016 1.550 1.550 1.550 1.550 100 -0.04(-2.42%)
Aug 31, 2016 1.589 1.589 1.589 1.589 161 -0.01(-0.72%)
Aug 30, 2016 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Aug 29, 2016 1.600 1.800 1.600 1.600 18,275 +0.00(+0.00%)
Aug 26, 2016 1.520 1.600 1.500 1.600 4,400 +0.08(+5.26%)
Aug 25, 2016 1.530 1.600 1.520 1.520 11,600 -0.08(-5.00%)
Aug 24, 2016 1.600 1.600 1.580 1.600 15,134 +0.01(+0.63%)
Aug 23, 2016 1.583 1.590 1.583 1.590 692 -0.01(-0.63%)
Aug 22, 2016 1.560 1.600 1.560 1.600 500 +0.04(+2.56%)
Aug 19, 2016 1.600 1.600 1.560 1.560 251 -0.04(-2.50%)
Aug 18, 2016 1.600 1.600 1.560 1.600 19,411 +0.00(+0.00%)
Aug 17, 2016 1.520 1.600 1.520 1.600 8,730 +0.08(+5.26%)
Aug 16, 2016 1.600 1.673 1.520 1.520 12,975 +0.02(+1.33%)
Aug 15, 2016 1.800 1.800 1.500 1.500 1,770 -0.30(-16.67%)
Aug 12, 2016 1.700 1.800 1.700 1.800 4,680 +0.00(+0.00%)
Aug 11, 2016 1.800 1.800 1.800 1.800 1,620 +0.00(+0.00%)
Aug 10, 2016 1.900 1.900 1.800 1.800 4,943 -0.08(-4.36%)
Aug 09, 2016 1.900 1.900 1.880 1.882 1,441 +0.00(+0.11%)
Aug 08, 2016 1.900 1.900 1.880 1.880 3,780 +0.00(+0.16%)
Aug 05, 2016 1.877 1.877 1.877 1.877 200 +0.03(+1.46%)
Aug 04, 2016 1.900 1.900 1.850 1.850 850 -0.05(-2.63%)
Aug 03, 2016 1.900 1.900 1.800 1.900 3,660 +0.10(+5.56%)
Aug 02, 2016 1.900 1.900 1.800 1.800 1,660 -0.10(-5.26%)
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.