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 30, 2021 2.290 2.350 2.210 2.275 24,119 -0.02(-0.66%)
Jul 29, 2021 2.380 2.380 2.260 2.290 44,841 -0.09(-3.78%)
Jul 28, 2021 2.365 2.380 2.250 2.380 43,951 +0.08(+3.48%)
Jul 27, 2021 2.320 2.400 2.240 2.300 38,531 -0.04(-1.71%)
Jul 26, 2021 2.320 2.400 2.300 2.340 47,092 +0.02(+0.86%)
Jul 23, 2021 2.250 2.440 2.250 2.320 85,323 +0.02(+1.09%)
Jul 22, 2021 2.170 2.340 2.170 2.295 45,404 +0.02(+0.66%)
Jul 21, 2021 2.200 2.280 2.150 2.280 28,283 +0.04(+1.79%)
Jul 20, 2021 2.250 2.310 2.110 2.240 38,758 +0.00(+0.00%)
Jul 19, 2021 2.120 2.250 2.100 2.240 51,678 +0.10(+4.67%)
Jul 16, 2021 2.230 2.250 2.130 2.140 58,835 -0.15(-6.55%)
Jul 15, 2021 2.245 2.375 2.230 2.290 30,345 -0.05(-2.14%)
Jul 14, 2021 2.290 2.350 2.250 2.340 41,155 +0.04(+1.96%)
Jul 13, 2021 2.355 2.410 2.260 2.295 64,954 -0.04(-1.92%)
Jul 12, 2021 2.315 2.390 2.240 2.340 49,480 +0.09(+4.00%)
Jul 09, 2021 2.260 2.370 2.200 2.250 58,690 -0.01(-0.44%)
Jul 08, 2021 2.300 2.340 2.260 2.260 17,293 -0.08(-3.42%)
Jul 07, 2021 2.280 2.400 2.220 2.340 47,510 +0.06(+2.86%)
Jul 06, 2021 2.280 2.340 2.250 2.275 68,063 -0.07(-2.99%)
Jul 02, 2021 2.390 2.390 2.320 2.345 27,499 -0.04(-1.88%)
Jul 01, 2021 2.430 2.430 2.300 2.390 60,320 -0.00(-0.21%)
Jun 30, 2021 2.440 2.440 2.380 2.395 15,993 -0.00(-0.21%)
Jun 29, 2021 2.395 2.430 2.340 2.400 51,864 +0.00(+0.21%)
Jun 28, 2021 2.420 2.460 2.350 2.395 40,700 -0.04(-1.84%)
Jun 25, 2021 2.430 2.460 2.420 2.440 34,599 +0.01(+0.41%)
Jun 24, 2021 2.390 2.540 2.390 2.430 39,602 +0.01(+0.35%)
Jun 23, 2021 2.450 2.520 2.310 2.421 69,582 -0.04(-1.42%)
Jun 22, 2021 2.310 2.520 2.260 2.457 112,408 +0.04(+1.51%)
Jun 21, 2021 2.435 2.450 2.300 2.420 97,610 -0.01(-0.41%)
Jun 18, 2021 2.450 2.450 2.420 2.430 68,996 -0.01(-0.61%)
Jun 17, 2021 2.450 2.460 2.430 2.445 70,574 -0.01(-0.20%)
Jun 16, 2021 2.500 2.500 2.450 2.450 94,215 -0.04(-1.61%)
Jun 15, 2021 2.550 2.550 2.450 2.490 100,017 -0.04(-1.58%)
Jun 14, 2021 2.600 2.600 2.530 2.530 142,851 -0.04(-1.36%)
Jun 11, 2021 2.510 2.600 2.510 2.565 119,502 +0.02(+0.59%)
Jun 10, 2021 2.515 2.590 2.510 2.550 37,818 +0.03(+1.19%)
Jun 09, 2021 2.490 2.530 2.490 2.520 48,717 +0.03(+1.31%)
Jun 08, 2021 2.440 2.530 2.440 2.487 139,032 +0.03(+1.32%)
Jun 07, 2021 2.450 2.550 2.410 2.455 129,149 -0.00(-0.20%)
Jun 04, 2021 2.455 2.510 2.400 2.460 46,806 +0.04(+1.65%)
Jun 03, 2021 2.480 2.500 2.400 2.420 90,468 -0.08(-3.20%)
Jun 02, 2021 2.500 2.590 2.440 2.500 77,668 -0.08(-3.10%)
Jun 01, 2021 2.520 2.600 2.490 2.580 141,839 +0.09(+3.61%)
May 28, 2021 2.360 2.530 2.360 2.490 64,211 +0.09(+3.75%)
May 27, 2021 2.510 2.520 2.340 2.400 96,141 -0.11(-4.38%)
May 26, 2021 2.575 2.575 2.510 2.510 35,129 -0.07(-2.71%)
May 25, 2021 2.510 2.600 2.510 2.580 56,416 +0.08(+3.20%)
May 24, 2021 2.620 2.630 2.470 2.500 113,791 -0.11(-4.21%)
May 21, 2021 2.620 2.620 2.530 2.610 85,498 -0.01(-0.38%)
May 20, 2021 2.580 2.650 2.561 2.620 90,001 +0.02(+0.77%)
May 19, 2021 2.550 2.640 2.424 2.600 83,626 +0.12(+5.05%)
May 18, 2021 2.430 2.490 2.405 2.475 37,981 +0.06(+2.70%)
May 17, 2021 2.360 2.480 2.360 2.410 52,506 -0.02(-0.82%)
May 14, 2021 2.490 2.490 2.310 2.430 167,731 -0.07(-2.80%)
May 13, 2021 2.350 2.500 2.280 2.500 119,722 +0.22(+9.65%)
May 12, 2021 2.320 2.450 2.250 2.280 99,938 -0.03(-1.30%)
May 11, 2021 2.330 2.390 2.300 2.310 60,495 -0.02(-0.86%)
May 10, 2021 2.360 2.430 2.310 2.330 66,685 -0.00(-0.21%)
May 07, 2021 2.270 2.340 2.180 2.335 40,870 +0.06(+2.86%)
May 06, 2021 2.390 2.390 2.170 2.270 155,204 -0.11(-4.62%)
May 05, 2021 2.520 2.571 2.260 2.380 197,603 -0.12(-4.80%)
May 04, 2021 2.700 2.700 2.500 2.500 91,971 -0.17(-6.37%)
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.