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 (%)
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%)
Nov 01, 2016 4.480 4.990 4.480 4.960 262,814 +0.56(+12.73%)
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%)
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.