Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: SHWZ )

0.5105 -0.0095 (-1.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 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 (%)
Jul 29, 2022 0.9700 1.030 0.9700 1.020 26,635 +0.04(+4.05%)
Jul 28, 2022 1.000 1.010 0.9800 0.9800 11,101 -0.02(-2.00%)
Jul 27, 2022 1.010 1.010 0.9050 1.000 85,022 +0.04(+4.11%)
Jul 26, 2022 1.040 1.040 0.9605 0.9605 34,122 -0.07(-6.75%)
Jul 25, 2022 1.070 1.075 1.000 1.030 23,425 -0.04(-3.74%)
Jul 22, 2022 1.070 1.080 1.010 1.070 75,271 +0.02(+1.90%)
Jul 21, 2022 1.010 1.070 1.010 1.050 25,065 +0.00(+0.00%)
Jul 20, 2022 1.020 1.070 1.000 1.050 65,353 +0.05(+5.00%)
Jul 19, 2022 1.020 1.020 0.9210 1.000 119,412 -0.02(-2.10%)
Jul 18, 2022 1.030 1.070 1.010 1.021 56,849 +0.01(+0.63%)
Jul 15, 2022 0.9410 1.015 0.9410 1.015 60,210 +0.06(+6.84%)
Jul 14, 2022 0.9000 0.9500 0.9000 0.9500 47,681 +0.00(+0.12%)
Jul 13, 2022 0.9500 0.9650 0.8670 0.9489 58,507 -0.02(-2.12%)
Jul 12, 2022 1.050 1.050 0.8706 0.9695 189,888 -0.07(-6.78%)
Jul 11, 2022 1.070 1.100 1.030 1.040 21,394 -0.02(-1.89%)
Jul 08, 2022 1.190 1.200 1.060 1.060 42,862 -0.11(-9.40%)
Jul 07, 2022 1.150 1.200 1.050 1.170 68,964 +0.02(+1.74%)
Jul 06, 2022 1.060 1.150 1.060 1.150 18,951 +0.08(+7.98%)
Jul 05, 2022 1.080 1.140 1.030 1.065 27,946 -0.06(-5.64%)
Jul 01, 2022 1.050 1.150 1.050 1.129 210,690 -0.02(-1.43%)
Jun 30, 2022 1.170 1.220 1.130 1.145 26,175 -0.03(-2.97%)
Jun 29, 2022 1.220 1.240 1.180 1.180 41,943 -0.04(-3.28%)
Jun 28, 2022 1.250 1.250 1.220 1.220 10,625 +0.00(+0.41%)
Jun 27, 2022 1.180 1.235 1.180 1.215 7,877 -0.02(-1.82%)
Jun 24, 2022 1.245 1.270 1.190 1.238 39,172 -0.01(-1.00%)
Jun 23, 2022 1.180 1.250 1.180 1.250 34,740 +0.05(+4.17%)
Jun 22, 2022 1.280 1.310 1.195 1.200 73,646 -0.10(-7.69%)
Jun 21, 2022 1.290 1.330 1.260 1.300 25,830 +0.00(+0.00%)
Jun 17, 2022 1.320 1.350 1.260 1.300 39,247 -0.01(-0.76%)
Jun 16, 2022 1.290 1.440 1.270 1.310 74,701 +0.02(+1.55%)
Jun 15, 2022 1.310 1.330 1.280 1.290 38,031 -0.02(-1.53%)
Jun 14, 2022 1.310 1.323 1.250 1.310 88,598 +0.00(+0.00%)
Jun 13, 2022 1.330 1.360 1.310 1.310 37,223 -0.07(-5.07%)
Jun 10, 2022 1.385 1.400 1.350 1.380 28,688 -0.02(-1.43%)
Jun 09, 2022 1.381 1.440 1.360 1.400 29,701 -0.01(-0.71%)
Jun 08, 2022 1.455 1.460 1.390 1.410 125,503 -0.04(-2.76%)
Jun 07, 2022 1.390 1.515 1.390 1.450 59,896 +0.02(+1.40%)
Jun 06, 2022 1.470 1.490 1.410 1.430 24,474 -0.03(-2.05%)
Jun 03, 2022 1.440 1.500 1.435 1.460 28,807 +0.06(+4.29%)
Jun 02, 2022 1.440 1.490 1.400 1.400 15,272 -0.04(-2.78%)
Jun 01, 2022 1.450 1.470 1.360 1.440 51,763 -0.03(-2.04%)
May 31, 2022 1.350 1.470 1.340 1.470 60,205 +0.16(+12.21%)
May 27, 2022 1.400 1.400 1.310 1.310 26,368 -0.09(-6.43%)
May 26, 2022 1.320 1.405 1.270 1.400 89,195 +0.07(+5.26%)
May 25, 2022 1.330 1.380 1.300 1.330 73,045 -0.00(-0.37%)
May 24, 2022 1.360 1.420 1.280 1.335 115,304 -0.04(-2.55%)
May 23, 2022 1.310 1.440 1.280 1.370 105,209 -0.05(-3.52%)
May 20, 2022 1.450 1.560 1.300 1.420 76,698 -0.04(-2.74%)
May 19, 2022 1.550 1.570 1.420 1.460 90,412 -0.09(-5.81%)
May 18, 2022 1.670 1.690 1.510 1.550 86,836 -0.13(-7.74%)
May 17, 2022 1.750 1.780 1.635 1.680 51,576 -0.07(-4.00%)
May 16, 2022 1.700 1.784 1.660 1.750 61,453 +0.05(+2.94%)
May 13, 2022 1.620 1.750 1.594 1.700 47,216 +0.10(+6.58%)
May 12, 2022 1.600 1.640 1.570 1.595 40,702 -0.03(-1.85%)
May 11, 2022 1.560 1.670 1.550 1.625 37,495 -0.02(-1.52%)
May 10, 2022 1.540 1.680 1.540 1.650 29,731 +0.11(+7.14%)
May 09, 2022 1.630 1.630 1.530 1.540 66,331 -0.09(-5.52%)
May 06, 2022 1.630 1.650 1.569 1.630 58,918 -0.01(-0.49%)
May 05, 2022 1.710 1.735 1.610 1.638 95,487 -0.09(-5.32%)
May 04, 2022 1.730 1.850 1.680 1.730 78,761 +0.01(+0.58%)
May 03, 2022 1.700 1.750 1.670 1.720 50,250 +0.02(+1.18%)
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.