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 (%)
Sep 30, 2022 1.020 1.050 1.010 1.020 23,742 -0.01(-0.97%)
Sep 29, 2022 1.030 1.070 1.030 1.030 11,491 -0.02(-1.90%)
Sep 28, 2022 1.050 1.080 1.020 1.050 20,936 +0.01(+0.48%)
Sep 27, 2022 1.055 1.060 1.030 1.045 7,395 -0.01(-0.48%)
Sep 26, 2022 1.000 1.050 1.000 1.050 19,073 +0.03(+2.94%)
Sep 23, 2022 1.000 1.040 0.9773 1.020 20,450 +0.04(+4.37%)
Sep 22, 2022 1.000 1.030 0.9773 0.9773 74,593 -0.05(-5.12%)
Sep 21, 2022 1.030 1.070 1.030 1.030 23,480 -0.01(-0.96%)
Sep 20, 2022 1.060 1.120 1.000 1.040 85,586 -0.02(-1.90%)
Sep 19, 2022 1.090 1.215 1.010 1.060 162,333 -0.03(-2.74%)
Sep 16, 2022 1.170 1.170 1.090 1.090 52,821 -0.10(-8.40%)
Sep 15, 2022 1.230 1.250 1.190 1.190 20,866 -0.04(-3.25%)
Sep 14, 2022 1.230 1.280 1.225 1.230 28,392 -0.06(-4.65%)
Sep 13, 2022 1.320 1.330 1.260 1.290 11,079 -0.04(-3.01%)
Sep 12, 2022 1.340 1.370 1.211 1.330 69,955 -0.03(-1.94%)
Sep 09, 2022 1.330 1.380 1.320 1.356 27,646 +0.03(+1.98%)
Sep 08, 2022 1.350 1.360 1.330 1.330 16,845 +0.00(+0.00%)
Sep 07, 2022 1.320 1.350 1.320 1.330 6,547 -0.02(-1.48%)
Sep 06, 2022 1.250 1.385 1.250 1.350 24,333 +0.09(+7.14%)
Sep 02, 2022 1.330 1.390 1.260 1.260 20,831 -0.07(-5.26%)
Sep 01, 2022 1.350 1.410 1.330 1.330 9,281 -0.01(-0.75%)
Aug 31, 2022 1.420 1.420 1.290 1.340 29,746 -0.06(-4.63%)
Aug 30, 2022 1.470 1.485 1.370 1.405 71,218 -0.07(-4.91%)
Aug 29, 2022 1.410 1.480 1.387 1.478 83,270 -0.00(-0.17%)
Aug 26, 2022 1.490 1.490 1.400 1.480 21,506 -0.01(-0.67%)
Aug 25, 2022 1.410 1.490 1.403 1.490 55,057 +0.04(+2.76%)
Aug 24, 2022 1.460 1.460 1.410 1.450 21,734 +0.00(+0.00%)
Aug 23, 2022 1.420 1.450 1.330 1.450 39,075 +0.05(+3.57%)
Aug 22, 2022 1.430 1.470 1.310 1.400 54,923 -0.04(-2.78%)
Aug 19, 2022 1.430 1.480 1.430 1.440 17,575 -0.03(-2.04%)
Aug 18, 2022 1.440 1.480 1.410 1.470 90,137 +0.01(+0.68%)
Aug 17, 2022 1.600 1.620 1.280 1.460 264,401 -0.15(-9.32%)
Aug 16, 2022 1.460 1.690 1.450 1.610 256,849 +0.17(+11.81%)
Aug 15, 2022 1.100 1.440 1.100 1.440 140,925 +0.31(+27.43%)
Aug 12, 2022 1.020 1.150 1.000 1.130 121,775 +0.12(+11.88%)
Aug 11, 2022 0.9600 1.020 0.9600 1.010 78,274 +0.02(+2.02%)
Aug 10, 2022 0.8766 1.020 0.8665 0.9900 180,262 +0.00(+0.00%)
Aug 09, 2022 0.9900 1.000 0.9800 0.9900 14,525 -0.01(-0.75%)
Aug 08, 2022 0.9650 1.010 0.9601 0.9975 17,916 +0.03(+2.84%)
Aug 05, 2022 0.9900 0.9900 0.9601 0.9700 20,823 -0.01(-1.03%)
Aug 04, 2022 0.9900 0.9900 0.9600 0.9801 52,359 -0.01(-1.50%)
Aug 03, 2022 1.020 1.030 0.9810 0.9950 43,557 +0.01(+1.46%)
Aug 02, 2022 1.010 1.010 0.9710 0.9807 18,646 -0.02(-1.83%)
Aug 01, 2022 0.9710 1.000 0.9710 0.9990 14,817 -0.02(-2.03%)
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%)
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.