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, 2017 1.750 1.850 1.510 1.790 17,709 +0.09(+5.29%)
Nov 29, 2017 1.710 1.920 1.700 1.700 53,279 +0.05(+3.03%)
Nov 28, 2017 1.720 1.730 1.650 1.650 24,470 -0.05(-2.94%)
Nov 27, 2017 1.690 1.700 1.600 1.700 75,152 +0.11(+6.92%)
Nov 24, 2017 1.450 1.780 1.350 1.590 81,206 +0.13(+8.90%)
Nov 22, 2017 1.380 1.480 1.360 1.460 39,767 +0.09(+6.57%)
Nov 21, 2017 1.360 1.380 1.250 1.370 49,168 +0.12(+9.60%)
Nov 20, 2017 1.370 1.370 1.250 1.250 30,931 -0.03(-2.34%)
Nov 17, 2017 1.220 1.290 1.220 1.280 7,041 +0.06(+4.92%)
Nov 16, 2017 1.200 1.300 1.200 1.220 8,260 -0.05(-3.94%)
Nov 15, 2017 1.300 1.300 1.200 1.270 35,590 -0.10(-7.30%)
Nov 14, 2017 1.380 1.430 1.370 1.370 17,782 -0.01(-0.72%)
Nov 13, 2017 1.300 1.380 1.293 1.380 47,346 +0.13(+10.40%)
Nov 10, 2017 1.260 1.260 1.210 1.250 23,416 -0.01(-0.79%)
Nov 09, 2017 1.320 1.340 1.200 1.260 25,338 -0.01(-0.79%)
Nov 08, 2017 1.330 1.380 1.260 1.270 16,114 -0.06(-4.51%)
Nov 07, 2017 1.355 1.380 1.260 1.330 23,026 -0.03(-2.21%)
Nov 06, 2017 1.340 1.430 1.150 1.360 21,456 +0.00(+0.00%)
Nov 03, 2017 1.360 1.360 1.300 1.360 13,756 +0.00(+0.00%)
Nov 02, 2017 1.380 1.380 1.280 1.360 4,978 -0.02(-1.34%)
Nov 01, 2017 1.350 1.410 1.320 1.379 67,757 +0.08(+6.04%)
Oct 31, 2017 1.360 1.360 1.300 1.300 17,726 +0.00(+0.00%)
Oct 30, 2017 1.250 1.350 1.190 1.300 28,054 +0.11(+9.24%)
Oct 27, 2017 1.200 1.300 1.190 1.190 23,365 -0.05(-3.92%)
Oct 26, 2017 1.350 1.350 1.200 1.238 9,084 -0.11(-8.26%)
Oct 25, 2017 1.350 1.350 1.240 1.350 9,097 +0.00(+0.00%)
Oct 24, 2017 1.370 1.390 1.300 1.350 7,673 -0.02(-1.13%)
Oct 23, 2017 1.390 1.390 1.365 1.365 16,126 -0.03(-2.47%)
Oct 20, 2017 1.260 1.400 1.260 1.400 29,377 +0.18(+14.75%)
Oct 19, 2017 1.390 1.390 1.220 1.220 7,445 -0.13(-9.63%)
Oct 18, 2017 1.320 1.390 1.320 1.350 10,756 -0.01(-0.74%)
Oct 17, 2017 1.350 1.400 1.320 1.360 21,516 -0.02(-1.45%)
Oct 16, 2017 1.390 1.390 1.300 1.380 28,082 +0.10(+7.81%)
Oct 13, 2017 1.370 1.370 1.270 1.280 12,652 -0.09(-6.57%)
Oct 12, 2017 1.300 1.380 1.300 1.370 36,048 +0.07(+5.38%)
Oct 11, 2017 1.250 1.300 1.220 1.300 28,190 +0.07(+5.96%)
Oct 10, 2017 1.170 1.300 1.030 1.227 41,411 +0.06(+4.86%)
Oct 09, 2017 1.160 1.190 1.080 1.170 7,230 +0.02(+1.74%)
Oct 06, 2017 1.120 1.170 1.050 1.150 26,788 +0.00(+0.00%)
Oct 05, 2017 1.090 1.150 1.090 1.150 9,111 +0.05(+4.55%)
Oct 04, 2017 1.100 1.200 1.090 1.100 20,344 -0.07(-5.98%)
Oct 03, 2017 1.130 1.290 1.130 1.170 73,490 +0.04(+3.54%)
Oct 02, 2017 1.000 1.130 0.9600 1.130 41,296 +0.12(+11.88%)
Sep 29, 2017 0.9950 1.110 0.9600 1.010 14,423 -0.01(-0.98%)
Sep 28, 2017 1.020 1.021 0.9600 1.020 13,143 +0.04(+4.08%)
Sep 27, 2017 1.090 1.090 0.9700 0.9800 16,053 -0.06(-5.77%)
Sep 26, 2017 1.100 1.100 1.010 1.040 10,924 -0.06(-5.45%)
Sep 25, 2017 1.180 1.180 1.030 1.100 14,501 +0.02(+1.85%)
Sep 22, 2017 1.200 1.200 1.060 1.080 9,963 -0.01(-0.92%)
Sep 21, 2017 1.020 1.100 1.018 1.090 18,988 +0.07(+6.86%)
Sep 20, 2017 1.050 1.050 0.9800 1.020 20,009 +0.00(+0.00%)
Sep 19, 2017 1.070 1.070 0.9200 1.020 10,961 -0.02(-1.92%)
Sep 18, 2017 1.020 1.150 1.000 1.040 44,343 +0.01(+0.97%)
Sep 15, 2017 1.040 1.090 1.030 1.030 6,360 +0.00(+0.00%)
Sep 14, 2017 1.061 1.061 1.000 1.030 20,852 -0.05(-4.63%)
Sep 13, 2017 1.050 1.090 1.010 1.080 7,995 +0.03(+2.86%)
Sep 12, 2017 1.070 1.080 1.010 1.050 40,175 -0.02(-1.87%)
Sep 11, 2017 1.085 1.098 1.050 1.070 4,785 -0.02(-1.83%)
Sep 08, 2017 1.100 1.145 1.010 1.090 115,466 -0.01(-0.91%)
Sep 07, 2017 1.170 1.170 1.100 1.100 29,704 -0.07(-5.98%)
Sep 06, 2017 1.130 1.190 1.120 1.170 25,635 +0.04(+3.54%)
Sep 05, 2017 1.130 1.230 1.130 1.130 18,160 -0.06(-5.04%)
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.