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 (%)
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%)
Sep 03, 2019 2.860 3.080 2.860 3.055 100,403 +0.17(+5.86%)
Aug 30, 2019 2.930 3.000 2.880 2.886 28,600 +0.04(+1.26%)
Aug 29, 2019 3.020 3.020 2.850 2.850 33,904 -0.10(-3.39%)
Aug 28, 2019 3.010 3.040 2.850 2.950 37,087 -0.03(-1.01%)
Aug 27, 2019 2.820 3.050 2.810 2.980 76,793 +0.10(+3.47%)
Aug 26, 2019 3.100 3.100 2.778 2.880 87,652 -0.14(-4.64%)
Aug 23, 2019 3.020 3.100 2.950 3.020 16,800 +0.01(+0.33%)
Aug 22, 2019 3.010 3.035 2.860 3.010 67,096 +0.00(+0.00%)
Aug 21, 2019 3.100 3.100 2.980 3.010 27,758 -0.03(-1.05%)
Aug 20, 2019 3.160 3.160 3.000 3.042 39,161 -0.13(-4.04%)
Aug 19, 2019 3.170 3.200 3.032 3.170 97,850 +0.00(+0.00%)
Aug 16, 2019 3.235 3.235 2.900 3.170 133,500 -0.03(-0.94%)
Aug 15, 2019 3.140 3.250 3.050 3.200 164,160 +0.15(+4.92%)
Aug 14, 2019 2.850 3.080 2.835 3.050 112,688 +0.20(+7.02%)
Aug 13, 2019 2.880 2.950 2.760 2.850 60,503 +0.00(+0.00%)
Aug 12, 2019 2.810 3.050 2.670 2.850 111,794 +0.08(+2.89%)
Aug 09, 2019 2.820 2.860 2.720 2.770 71,100 -0.10(-3.65%)
Aug 08, 2019 2.970 2.970 2.850 2.875 59,946 -0.08(-2.54%)
Aug 07, 2019 2.930 3.000 2.820 2.950 78,343 -0.04(-1.35%)
Aug 06, 2019 2.980 3.130 2.900 2.990 43,188 +0.01(+0.35%)
Aug 05, 2019 2.910 3.000 2.868 2.980 41,736 +0.03(+1.02%)
Aug 02, 2019 2.950 3.130 2.920 2.950 44,300 -0.12(-3.91%)
Aug 01, 2019 3.160 3.160 2.950 3.070 124,659 +0.07(+2.33%)
Jul 31, 2019 3.090 3.180 3.000 3.000 59,583 -0.05(-1.64%)
Jul 30, 2019 3.190 3.190 2.980 3.050 37,132 -0.07(-2.24%)
Jul 29, 2019 3.080 3.140 2.980 3.120 80,994 +0.07(+2.30%)
Jul 26, 2019 3.060 3.065 2.870 3.050 67,800 -0.05(-1.61%)
Jul 25, 2019 2.990 3.100 2.825 3.100 70,460 +0.15(+5.08%)
Jul 24, 2019 2.560 2.950 2.520 2.950 138,688 +0.28(+10.49%)
Jul 23, 2019 2.800 2.810 2.600 2.670 174,306 -0.15(-5.32%)
Jul 22, 2019 2.910 3.010 2.800 2.820 179,701 -0.20(-6.62%)
Jul 19, 2019 3.110 3.240 2.950 3.020 117,200 -0.09(-2.89%)
Jul 18, 2019 3.280 3.280 3.110 3.110 38,765 -0.12(-3.72%)
Jul 17, 2019 3.125 3.260 3.100 3.230 95,177 +0.08(+2.54%)
Jul 16, 2019 3.420 3.450 3.090 3.150 119,893 -0.26(-7.62%)
Jul 15, 2019 3.410 3.490 3.390 3.410 25,899 +0.05(+1.49%)
Jul 12, 2019 3.390 3.470 3.350 3.360 46,100 -0.09(-2.61%)
Jul 11, 2019 3.420 3.450 3.270 3.450 54,202 +0.02(+0.61%)
Jul 10, 2019 3.520 3.520 3.370 3.429 72,623 -0.08(-2.31%)
Jul 09, 2019 3.600 3.600 3.380 3.510 87,669 -0.03(-0.85%)
Jul 08, 2019 3.510 3.600 3.490 3.540 71,185 +0.05(+1.43%)
Jul 05, 2019 3.350 3.510 3.350 3.490 118,000 +0.07(+2.05%)
Jul 03, 2019 3.340 3.420 3.340 3.420 19,500 +0.00(+0.00%)
Jul 02, 2019 3.420 3.500 3.320 3.420 32,714 -0.08(-2.29%)
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.