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

Medicine Man Technologies Inc (OP: SHWZ )

0.4690 -0.0307 (-6.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Jan 29, 2021 2.680 2.700 2.300 2.390 326,000 -0.29(-10.82%)
Jan 28, 2021 2.790 2.800 2.680 2.680 242,864 -0.11(-3.94%)
Jan 27, 2021 3.110 3.130 2.680 2.790 486,652 -0.25(-8.22%)
Jan 26, 2021 2.960 3.250 2.950 3.040 549,315 +0.10(+3.40%)
Jan 25, 2021 2.500 2.970 2.440 2.940 1,004,662 +0.68(+30.09%)
Jan 22, 2021 2.310 2.320 2.020 2.260 209,900 -0.11(-4.44%)
Jan 21, 2021 2.200 2.470 2.120 2.365 521,009 +0.25(+11.56%)
Jan 20, 2021 1.890 2.200 1.820 2.120 299,319 +0.28(+15.00%)
Jan 19, 2021 1.760 1.950 1.760 1.843 222,032 +0.11(+6.56%)
Jan 15, 2021 1.700 1.730 1.620 1.730 130,700 +0.02(+1.17%)
Jan 14, 2021 1.750 1.750 1.650 1.710 121,857 -0.02(-1.16%)
Jan 13, 2021 1.712 1.750 1.650 1.730 101,070 +0.03(+1.53%)
Jan 12, 2021 1.790 1.790 1.700 1.704 107,383 -0.03(-1.50%)
Jan 11, 2021 1.840 1.850 1.700 1.730 252,264 -0.10(-5.67%)
Jan 08, 2021 1.830 1.840 1.740 1.834 118,100 +0.03(+1.89%)
Jan 07, 2021 1.760 1.800 1.700 1.800 106,989 +0.05(+2.86%)
Jan 06, 2021 1.680 1.790 1.630 1.750 293,121 +0.10(+6.06%)
Jan 05, 2021 1.650 1.680 1.620 1.650 103,590 +0.01(+0.61%)
Jan 04, 2021 1.505 1.650 1.480 1.640 257,313 +0.15(+10.07%)
Dec 31, 2020 1.490 1.490 1.490 92,019 -0.01(-0.67%)
Dec 30, 2020 1.500 1.550 1.494 1.500 92,019 +0.00(+0.00%)
Dec 29, 2020 1.580 1.580 1.500 1.500 89,350 -0.08(-5.06%)
Dec 28, 2020 1.640 1.650 1.550 1.580 123,071 -0.05(-3.07%)
Dec 24, 2020 1.550 1.650 1.510 1.630 104,800 +0.03(+1.87%)
Dec 23, 2020 1.710 1.750 1.510 1.600 273,568 -0.12(-6.98%)
Dec 22, 2020 1.720 1.770 1.670 1.720 181,764 +0.01(+0.58%)
Dec 21, 2020 1.520 1.880 1.510 1.710 495,039 +0.23(+15.54%)
Dec 18, 2020 1.350 1.480 1.350 1.480 184,700 +0.11(+8.03%)
Dec 17, 2020 1.300 1.370 1.260 1.370 210,407 +0.08(+6.20%)
Dec 16, 2020 1.250 1.290 1.240 1.290 81,582 +0.03(+2.38%)
Dec 15, 2020 1.315 1.315 1.250 1.260 81,698 -0.05(-3.82%)
Dec 14, 2020 1.240 1.350 1.240 1.310 95,402 +0.07(+5.65%)
Dec 11, 2020 1.300 1.340 1.160 1.240 151,200 -0.07(-5.34%)
Dec 10, 2020 1.350 1.350 1.300 1.310 62,176 -0.02(-1.50%)
Dec 09, 2020 1.330 1.330 1.280 1.330 107,494 +0.00(+0.00%)
Dec 08, 2020 1.340 1.360 1.300 1.330 76,361 -0.03(-2.21%)
Dec 07, 2020 1.340 1.370 1.280 1.360 115,913 +0.02(+1.49%)
Dec 04, 2020 1.320 1.370 1.260 1.340 155,200 +0.04(+3.08%)
Dec 03, 2020 1.305 1.350 1.260 1.300 124,096 +0.01(+0.78%)
Dec 02, 2020 1.370 1.400 1.280 1.290 194,348 -0.07(-5.15%)
Dec 01, 2020 1.340 1.380 1.300 1.360 160,537 +0.04(+3.03%)
Nov 30, 2020 1.400 1.425 1.300 1.320 145,171 -0.04(-2.94%)
Nov 27, 2020 1.320 1.390 1.270 1.360 90,800 +0.02(+1.49%)
Nov 25, 2020 1.270 1.340 1.250 1.340 162,200 +0.07(+5.51%)
Nov 24, 2020 1.250 1.300 1.250 1.270 125,301 -0.01(-0.78%)
Nov 23, 2020 1.230 1.320 1.230 1.280 81,473 +0.01(+0.79%)
Nov 20, 2020 1.310 1.350 1.230 1.270 119,200 -0.07(-5.22%)
Nov 19, 2020 1.310 1.350 1.220 1.340 156,095 +0.01(+0.75%)
Nov 18, 2020 1.370 1.370 1.300 1.330 151,975 -0.03(-2.21%)
Nov 17, 2020 1.347 1.360 1.285 1.360 220,068 +0.03(+2.56%)
Nov 16, 2020 1.450 1.450 1.310 1.326 104,047 -0.02(-1.78%)
Nov 13, 2020 1.340 1.375 1.320 1.350 96,000 +0.01(+0.75%)
Nov 12, 2020 1.340 1.420 1.270 1.340 235,444 +0.01(+0.75%)
Nov 11, 2020 1.280 1.350 1.210 1.330 100,868 +0.09(+7.26%)
Nov 10, 2020 1.320 1.320 1.210 1.240 99,961 -0.03(-2.36%)
Nov 09, 2020 1.410 1.440 1.260 1.270 241,680 -0.08(-5.93%)
Nov 06, 2020 1.380 1.400 1.290 1.350 205,100 +0.02(+1.50%)
Nov 05, 2020 1.220 1.380 1.170 1.330 245,609 +0.12(+9.92%)
Nov 04, 2020 1.160 1.230 1.120 1.210 136,013 +0.06(+5.22%)
Nov 03, 2020 1.120 1.150 1.100 1.150 49,397 +0.05(+4.55%)
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.