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 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%)
Nov 01, 2019 3.000 3.270 3.000 3.170 56,600 +0.16(+5.31%)
Oct 31, 2019 3.200 3.235 3.000 3.010 77,235 -0.18(-5.64%)
Oct 30, 2019 3.210 3.275 3.160 3.190 43,593 -0.09(-2.74%)
Oct 29, 2019 3.360 3.380 3.250 3.280 65,031 -0.08(-2.38%)
Oct 28, 2019 3.350 3.400 3.340 3.360 61,625 -0.05(-1.47%)
Oct 25, 2019 3.400 3.430 3.360 3.410 36,400 +0.01(+0.29%)
Oct 24, 2019 3.400 3.430 3.360 3.400 29,939 -0.03(-0.87%)
Oct 23, 2019 3.390 3.480 3.350 3.430 33,292 +0.07(+2.08%)
Oct 22, 2019 3.430 3.440 3.350 3.360 39,368 -0.08(-2.33%)
Oct 21, 2019 3.480 3.480 3.350 3.440 45,731 -0.02(-0.58%)
Oct 18, 2019 3.300 3.500 3.300 3.460 36,200 +0.06(+1.76%)
Oct 17, 2019 3.440 3.490 3.400 3.400 46,234 -0.05(-1.45%)
Oct 16, 2019 3.490 3.490 3.430 3.450 22,822 -0.04(-1.15%)
Oct 15, 2019 3.450 3.550 3.400 3.490 49,827 -0.01(-0.29%)
Oct 14, 2019 3.540 3.600 3.500 3.500 47,087 -0.01(-0.28%)
Oct 11, 2019 3.325 3.610 3.310 3.510 63,600 +0.17(+5.04%)
Oct 10, 2019 3.465 3.490 3.300 3.342 77,637 -0.14(-3.98%)
Oct 09, 2019 3.565 3.600 3.480 3.480 38,023 -0.05(-1.42%)
Oct 08, 2019 3.660 3.670 3.520 3.530 23,719 -0.12(-3.29%)
Oct 07, 2019 3.650 3.650 3.345 3.650 66,552 +0.19(+5.49%)
Oct 04, 2019 3.550 3.670 3.450 3.460 38,900 -0.09(-2.54%)
Oct 03, 2019 3.290 3.550 3.290 3.550 44,904 +0.26(+7.90%)
Oct 02, 2019 3.390 3.390 3.150 3.290 121,174 -0.11(-3.24%)
Oct 01, 2019 3.620 3.645 3.320 3.400 89,340 -0.22(-6.08%)
Sep 30, 2019 3.600 3.660 3.310 3.620 126,102 -0.06(-1.63%)
Sep 27, 2019 3.820 3.820 3.600 3.680 40,400 -0.05(-1.34%)
Sep 26, 2019 3.850 3.880 3.630 3.730 86,777 -0.06(-1.58%)
Sep 25, 2019 3.970 3.980 3.700 3.790 93,385 -0.13(-3.32%)
Sep 24, 2019 3.830 3.920 3.620 3.920 165,804 +0.25(+6.81%)
Sep 23, 2019 3.910 3.950 3.670 3.670 85,254 -0.23(-5.90%)
Sep 20, 2019 3.850 3.920 3.750 3.900 80,700 +0.12(+3.17%)
Sep 19, 2019 3.790 3.840 3.750 3.780 57,714 +0.00(+0.00%)
Sep 18, 2019 3.820 3.830 3.710 3.780 56,450 +0.04(+1.20%)
Sep 17, 2019 3.970 3.975 3.720 3.735 121,098 -0.24(-5.92%)
Sep 16, 2019 3.950 4.040 3.910 3.970 152,272 +0.02(+0.51%)
Sep 13, 2019 4.040 4.040 3.820 3.950 137,500 -0.03(-0.75%)
Sep 12, 2019 3.890 4.050 3.880 3.980 174,723 +0.09(+2.31%)
Sep 11, 2019 3.850 3.990 3.760 3.890 317,959 +0.09(+2.37%)
Sep 10, 2019 3.670 3.825 3.620 3.800 158,896 +0.16(+4.40%)
Sep 09, 2019 3.400 3.750 3.390 3.640 424,373 +0.36(+10.98%)
Sep 06, 2019 3.080 3.300 3.050 3.280 183,600 +0.23(+7.72%)
Sep 05, 2019 3.200 3.200 2.950 3.045 53,804 -0.06(-1.77%)
Sep 04, 2019 3.120 3.120 3.020 3.100 70,853 +0.04(+1.47%)
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.