Skip to main content

Medicine Man Technologies Inc (OP: SHWZ )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.3168 0.3168 0.0500 0.1500 30,434 -0.08(-34.78%)
Jul 16, 2024 0.2300 4 +0.02(+9.00%)
Jul 15, 2024 0.2455 0.2455 0.2110 0.2110 39,704 -0.04(-15.60%)
Jul 12, 2024 0.2293 0.2650 0.2293 0.2500 169,964 +0.01(+2.04%)
Jul 11, 2024 0.2338 0.2500 0.2211 0.2450 97,334 -0.01(-2.00%)
Jul 10, 2024 0.2051 0.2548 0.2001 0.2500 92,565 +0.04(+19.05%)
Jul 09, 2024 0.2205 0.2299 0.1710 0.2100 529,818 -0.01(-5.19%)
Jul 08, 2024 0.2499 0.2500 0.2210 0.2215 129,068 -0.03(-11.36%)
Jul 05, 2024 0.2475 0.2600 0.2121 0.2499 303,253 -0.02(-7.44%)
Jul 03, 2024 0.2450 0.2924 0.2440 0.2700 97,096 +0.03(+10.20%)
Jul 02, 2024 0.3500 0.3990 0.1978 0.2450 761,800 -0.16(-38.75%)
Jul 01, 2024 0.3860 0.4100 0.3860 0.4000 21,861 +0.01(+1.27%)
Jun 28, 2024 0.3884 0.4149 0.3884 0.3950 43,770 -0.01(-2.35%)
Jun 27, 2024 0.4000 0.4300 0.3890 0.4045 40,805 +0.00(+1.13%)
Jun 26, 2024 0.4301 0.4770 0.4000 0.4000 262,946 -0.04(-8.45%)
Jun 25, 2024 0.3890 0.4495 0.3890 0.4369 19,148 +0.01(+1.63%)
Jun 24, 2024 0.4060 0.4300 0.3910 0.4299 35,205 +0.03(+7.07%)
Jun 21, 2024 0.4200 0.4300 0.3910 0.4015 10,628 -0.02(-4.40%)
Jun 20, 2024 0.4205 0.4400 0.3927 0.4200 70,961 -0.01(-2.33%)
Jun 18, 2024 0.4000 0.4400 0.4000 0.4300 14,225 +0.02(+6.17%)
Jun 17, 2024 0.4400 0.4400 0.4021 0.4050 15,281 -0.01(-2.41%)
Jun 14, 2024 0.4224 0.4500 0.4110 0.4150 44,763 -0.04(-7.78%)
Jun 13, 2024 0.4400 0.4699 0.4224 0.4500 30,527 +0.00(+0.00%)
Jun 12, 2024 0.4400 0.4650 0.4400 0.4500 12,997 +0.01(+2.27%)
Jun 11, 2024 0.4601 0.4601 0.4224 0.4400 56,508 -0.03(-6.38%)
Jun 10, 2024 0.4600 0.4998 0.4600 0.4700 50,862 +0.02(+4.44%)
Jun 07, 2024 0.4224 0.4825 0.4224 0.4500 30,115 +0.01(+2.27%)
Jun 06, 2024 0.4506 0.4800 0.4350 0.4400 33,018 +0.01(+1.15%)
Jun 05, 2024 0.4700 0.4700 0.4230 0.4350 19,158 -0.01(-1.36%)
Jun 04, 2024 0.4444 0.4600 0.4230 0.4410 83,230 +0.02(+4.50%)
Jun 03, 2024 0.4444 0.4550 0.4220 0.4220 72,217 -0.03(-7.25%)
May 31, 2024 0.4444 0.4949 0.4444 0.4550 45,544 +0.00(+0.26%)
May 30, 2024 0.4500 0.4600 0.4500 0.4538 108,471 +0.01(+2.12%)
May 29, 2024 0.4444 0.4700 0.4400 0.4444 74,843 -0.01(-2.86%)
May 28, 2024 0.5150 0.5150 0.4444 0.4575 33,490 -0.01(-2.45%)
May 24, 2024 0.5000 0.5000 0.4444 0.4690 184,344 -0.03(-6.14%)
May 23, 2024 0.5229 0.5229 0.4800 0.4997 120,084 -0.01(-2.54%)
May 22, 2024 0.5000 0.5449 0.5000 0.5127 13,732 -0.01(-1.89%)
May 21, 2024 0.5015 0.5970 0.4884 0.5226 215,750 -0.04(-6.91%)
May 20, 2024 0.4993 0.5970 0.4993 0.5614 30,987 +0.05(+9.97%)
May 17, 2024 0.5400 0.5400 0.4800 0.5105 218,489 -0.01(-1.83%)
May 16, 2024 0.5362 0.6744 0.5000 0.5200 378,675 +0.01(+1.96%)
May 15, 2024 0.4387 0.5813 0.4275 0.5100 343,898 +0.06(+13.33%)
May 14, 2024 0.5495 0.5800 0.4500 0.4500 498,504 -0.10(-17.94%)
May 13, 2024 0.6205 0.6205 0.5375 0.5484 166,537 -0.07(-11.85%)
May 10, 2024 0.5800 0.6221 0.5351 0.6221 44,717 +0.06(+11.09%)
May 09, 2024 0.5625 0.6100 0.5400 0.5600 92,004 -0.05(-8.18%)
May 08, 2024 0.5852 0.6100 0.5625 0.6099 23,050 +0.01(+1.65%)
May 07, 2024 0.5925 0.6063 0.5714 0.6000 19,925 -0.02(-2.76%)
May 06, 2024 0.6050 0.6201 0.5998 0.6170 36,528 -0.00(-0.50%)
May 03, 2024 0.6564 0.6655 0.6050 0.6201 17,575 +0.00(+0.02%)
May 02, 2024 0.6450 0.6999 0.6010 0.6200 65,508 -0.03(-4.62%)
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.