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

Medicine Man Technologies Inc (OP: SHWZ )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Dec 31, 2021 1.790 1.800 1.750 1.774 89,925 -0.04(-1.98%)
Dec 30, 2021 1.850 1.940 1.760 1.810 112,549 -0.01(-0.55%)
Dec 29, 2021 1.920 1.930 1.810 1.820 43,420 -0.12(-6.19%)
Dec 28, 2021 1.850 1.950 1.805 1.940 71,349 +0.07(+3.74%)
Dec 27, 2021 1.850 1.900 1.800 1.870 26,876 +0.02(+1.08%)
Dec 23, 2021 1.880 1.940 1.820 1.850 62,935 -0.03(-1.60%)
Dec 22, 2021 1.770 1.970 1.770 1.880 77,280 -0.05(-2.59%)
Dec 21, 2021 1.870 1.930 1.870 1.930 24,799 +0.04(+2.12%)
Dec 20, 2021 2.000 2.000 1.850 1.890 63,674 -0.11(-5.50%)
Dec 17, 2021 1.910 2.000 1.770 2.000 78,151 +0.09(+4.71%)
Dec 16, 2021 1.950 2.010 1.900 1.910 34,459 -0.04(-2.06%)
Dec 15, 2021 1.910 1.970 1.893 1.950 25,078 +0.02(+1.04%)
Dec 14, 2021 2.020 2.020 1.870 1.930 45,941 -0.09(-4.46%)
Dec 13, 2021 2.090 2.090 1.990 2.020 28,203 -0.05(-2.42%)
Dec 10, 2021 2.060 2.100 2.020 2.070 22,976 +0.00(+0.00%)
Dec 09, 2021 2.090 2.100 2.030 2.070 35,913 +0.04(+1.97%)
Dec 08, 2021 2.150 2.150 2.020 2.030 24,194 -0.05(-2.40%)
Dec 07, 2021 1.950 2.080 1.940 2.080 50,375 +0.20(+10.64%)
Dec 06, 2021 1.980 2.040 1.840 1.880 59,807 -0.10(-5.05%)
Dec 03, 2021 1.930 2.010 1.900 1.980 107,267 +0.07(+3.66%)
Dec 02, 2021 1.800 1.930 1.770 1.910 38,918 +0.05(+2.69%)
Dec 01, 2021 1.870 1.950 1.800 1.860 30,916 -0.05(-2.62%)
Nov 30, 2021 1.970 2.000 1.840 1.910 60,157 -0.09(-4.26%)
Nov 29, 2021 2.030 2.100 1.890 1.995 49,127 -0.04(-2.21%)
Nov 26, 2021 2.050 2.050 1.880 2.040 8,507 +0.00(+0.00%)
Nov 24, 2021 1.990 2.000 1.870 2.040 29,855 -0.01(-0.49%)
Nov 23, 2021 2.000 2.050 1.960 2.050 26,082 +0.06(+3.02%)
Nov 22, 2021 2.035 2.100 1.980 1.990 46,316 -0.01(-0.50%)
Nov 19, 2021 2.050 2.050 2.000 2.000 14,289 -0.05(-2.44%)
Nov 18, 2021 2.050 2.050 1.980 2.050 98,890 +0.04(+1.99%)
Nov 17, 2021 2.050 2.150 2.010 2.010 38,213 -0.00(-0.00%)
Nov 16, 2021 2.230 2.250 1.910 2.010 129,698 -0.21(-9.45%)
Nov 15, 2021 2.180 2.280 2.140 2.220 93,652 +0.04(+1.83%)
Nov 12, 2021 2.050 2.180 2.050 2.180 43,700 +0.11(+5.31%)
Nov 11, 2021 2.050 2.100 2.030 2.070 25,325 +0.01(+0.49%)
Nov 10, 2021 2.020 2.060 21,359 -0.03(-1.44%)
Nov 09, 2021 2.110 2.130 2.000 2.090 39,170 -0.02(-0.95%)
Nov 08, 2021 2.020 2.140 2.000 2.110 58,355 +0.11(+5.50%)
Nov 05, 2021 1.960 2.000 1.860 2.000 69,750 -0.03(-1.48%)
Nov 04, 2021 2.100 2.120 1.960 2.030 39,926 -0.06(-2.87%)
Nov 03, 2021 2.100 2.120 2.020 2.090 53,199 -0.02(-0.95%)
Nov 02, 2021 2.100 2.147 2.000 2.110 43,025 +0.01(+0.48%)
Nov 01, 2021 2.065 2.120 2.020 2.100 84,291 +0.05(+2.44%)
Oct 29, 2021 2.050 2.100 2.050 2.050 29,965 -0.03(-1.44%)
Oct 28, 2021 2.100 2.100 2.050 2.080 44,215 -0.01(-0.48%)
Oct 27, 2021 2.140 2.130 2.050 2.090 33,984 -0.01(-0.48%)
Oct 26, 2021 2.130 2.100 37,218 +0.04(+1.94%)
Oct 25, 2021 2.080 2.130 2.050 2.060 31,439 +0.00(+0.00%)
Oct 22, 2021 2.200 2.270 2.060 2.060 84,468 -0.14(-6.36%)
Oct 21, 2021 2.140 2.250 2.087 2.200 53,854 +0.08(+3.77%)
Oct 20, 2021 2.060 2.180 2.060 2.120 39,738 +0.07(+3.41%)
Oct 19, 2021 2.280 2.350 2.050 2.050 81,974 -0.20(-8.89%)
Oct 18, 2021 2.140 2.300 2.100 2.250 143,086 +0.12(+5.63%)
Oct 15, 2021 2.076 2.130 2.050 2.130 19,338 +0.08(+3.90%)
Oct 14, 2021 1.990 2.100 1.880 2.050 148,874 +0.06(+3.02%)
Oct 13, 2021 1.940 2.010 1.900 1.990 31,145 +0.04(+2.05%)
Oct 12, 2021 1.930 2.000 1.910 1.950 39,783 +0.04(+2.09%)
Oct 11, 2021 1.910 2.000 1.880 1.910 55,552 +0.02(+1.06%)
Oct 08, 2021 1.810 1.890 1.780 1.890 32,001 +0.04(+2.16%)
Oct 07, 2021 1.750 1.900 1.750 1.850 54,344 +0.10(+6.02%)
Oct 06, 2021 1.710 1.750 1.670 1.745 59,964 +0.07(+4.18%)
Oct 05, 2021 1.660 1.690 1.650 1.675 44,237 +0.02(+0.90%)
Oct 04, 2021 1.700 1.740 1.650 1.660 70,031 -0.08(-4.60%)
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.