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 (%)
May 31, 2018 1.930 1.930 1.840 1.855 7,069 -0.07(-3.79%)
May 30, 2018 1.890 1.930 1.830 1.928 52,518 +0.05(+2.55%)
May 29, 2018 1.900 1.900 1.850 1.880 29,031 +0.00(+0.00%)
May 25, 2018 1.880 1.880 1.880 0 +0.06(+3.30%)
May 24, 2018 1.880 1.890 1.820 1.820 7,031 -0.02(-1.09%)
May 23, 2018 1.900 1.900 1.760 1.840 12,626 -0.01(-0.54%)
May 22, 2018 1.850 1.850 1.800 1.850 14,459 +0.00(+0.00%)
May 21, 2018 1.810 1.980 1.760 1.850 38,952 +0.04(+2.21%)
May 18, 2018 1.860 1.865 1.800 1.810 30,749 -0.02(-1.09%)
May 17, 2018 1.870 1.880 1.820 1.830 20,307 -0.04(-2.14%)
May 16, 2018 1.770 1.900 1.760 1.870 51,270 +0.10(+5.65%)
May 15, 2018 1.730 1.780 1.700 1.770 16,137 +0.01(+0.57%)
May 14, 2018 1.760 1.770 1.750 1.760 31,178 +0.00(+0.00%)
May 11, 2018 1.820 1.837 1.750 1.760 12,929 -0.09(-4.86%)
May 10, 2018 1.840 1.899 1.750 1.850 65,305 +0.06(+3.28%)
May 09, 2018 1.840 1.840 1.791 1.791 5,726 -0.04(-2.12%)
May 08, 2018 1.840 1.840 1.750 1.830 19,520 +0.08(+4.57%)
May 07, 2018 1.750 1.860 1.700 1.750 105,547 +0.05(+2.94%)
May 04, 2018 1.685 1.800 1.650 1.700 36,539 +0.05(+3.03%)
May 03, 2018 1.750 1.790 1.640 1.650 31,029 -0.07(-4.07%)
May 02, 2018 1.650 1.750 1.650 1.720 14,845 +0.02(+1.25%)
May 01, 2018 1.840 1.850 1.695 1.699 86,335 -0.12(-6.66%)
Apr 30, 2018 1.900 2.000 1.780 1.820 36,714 -0.02(-1.09%)
Apr 27, 2018 1.965 1.965 1.825 1.840 43,597 -0.09(-4.66%)
Apr 26, 2018 2.010 2.040 1.930 1.930 11,458 -0.11(-5.39%)
Apr 25, 2018 2.100 2.100 1.920 2.040 43,102 +0.02(+0.99%)
Apr 24, 2018 2.080 2.080 2.010 2.020 14,798 -0.04(-1.94%)
Apr 23, 2018 2.240 2.240 2.060 2.060 31,683 +0.00(+0.00%)
Apr 20, 2018 2.200 2.200 2.020 2.060 53,681 +0.01(+0.49%)
Apr 19, 2018 2.050 2.200 2.000 2.050 43,955 +0.03(+1.49%)
Apr 18, 2018 1.990 2.050 1.920 2.020 56,044 +0.13(+6.88%)
Apr 17, 2018 2.240 2.250 1.880 1.890 90,890 -0.26(-12.09%)
Apr 16, 2018 2.150 2.380 2.020 2.150 210,599 +0.17(+8.59%)
Apr 13, 2018 1.800 2.000 1.660 1.980 178,766 +0.26(+15.12%)
Apr 12, 2018 1.570 1.780 1.550 1.720 25,359 +0.16(+10.26%)
Apr 11, 2018 1.610 1.650 1.550 1.560 45,249 -0.08(-5.17%)
Apr 10, 2018 1.690 1.690 1.610 1.645 10,459 -0.04(-2.66%)
Apr 09, 2018 1.770 1.770 1.690 1.690 25,317 -0.02(-0.88%)
Apr 06, 2018 1.490 1.710 1.490 1.705 3,041 +0.10(+6.56%)
Apr 05, 2018 1.800 1.800 1.550 1.600 17,562 -0.02(-1.23%)
Apr 04, 2018 1.500 1.620 1.460 1.620 41,729 +0.04(+2.53%)
Apr 03, 2018 1.800 1.800 1.580 1.580 20,983 -0.04(-2.47%)
Apr 02, 2018 1.750 1.775 1.620 1.620 15,887 -0.12(-6.90%)
Mar 29, 2018 1.740 1.740 1.740 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.960 1.740 1.740 57,435 -0.04(-2.25%)
Mar 27, 2018 1.650 1.790 1.650 1.780 10,674 +0.07(+4.02%)
Mar 26, 2018 1.750 1.800 1.650 1.711 31,952 -0.05(-2.77%)
Mar 23, 2018 1.850 1.870 1.750 1.760 20,228 -0.04(-2.22%)
Mar 22, 2018 1.955 1.960 1.800 1.800 18,875 +0.00(+0.00%)
Mar 21, 2018 1.710 1.800 1.677 1.800 32,025 +0.10(+5.88%)
Mar 20, 2018 1.780 1.780 1.680 1.700 45,981 -0.07(-3.95%)
Mar 19, 2018 1.820 1.820 1.720 1.770 49,639 -0.05(-2.75%)
Mar 16, 2018 1.820 1.910 1.738 1.820 57,087 -0.01(-0.55%)
Mar 15, 2018 1.910 1.920 1.795 1.830 53,486 -0.06(-3.17%)
Mar 14, 2018 1.965 1.965 1.860 1.890 10,260 -0.06(-3.08%)
Mar 13, 2018 1.980 1.990 1.911 1.950 26,959 +0.01(+0.52%)
Mar 12, 2018 1.925 2.020 1.910 1.940 62,709 -0.04(-2.02%)
Mar 09, 2018 1.940 2.020 1.920 1.980 45,460 -0.02(-1.00%)
Mar 08, 2018 2.000 2.000 1.950 2.000 29,715 -0.01(-0.50%)
Mar 07, 2018 2.150 2.160 1.964 2.010 88,926 -0.01(-0.50%)
Mar 06, 2018 2.100 2.100 1.990 2.020 132,621 -0.01(-0.49%)
Mar 05, 2018 2.050 2.065 1.950 2.030 139,373 -0.02(-0.98%)
Mar 02, 2018 2.060 2.110 2.050 2.050 34,992 -0.02(-0.97%)
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.