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 (%)
Aug 31, 2021 2.220 2.230 2.180 2.200 57,620 -0.01(-0.45%)
Aug 30, 2021 2.140 2.240 2.140 2.210 122,904 +0.05(+2.31%)
Aug 27, 2021 2.090 2.190 2.085 2.160 27,521 +0.07(+3.35%)
Aug 26, 2021 2.150 2.220 2.010 2.090 43,552 -0.10(-4.57%)
Aug 25, 2021 2.190 2.210 2.120 2.190 58,133 +0.00(+0.00%)
Aug 24, 2021 2.130 2.200 2.100 2.190 48,705 +0.08(+3.79%)
Aug 23, 2021 2.030 2.110 1.850 2.110 174,187 +0.04(+1.93%)
Aug 20, 2021 2.130 2.180 2.020 2.070 161,745 -0.11(-5.05%)
Aug 19, 2021 2.220 2.250 2.170 2.180 49,526 -0.05(-2.24%)
Aug 18, 2021 2.250 2.310 2.200 2.230 51,304 -0.04(-1.76%)
Aug 17, 2021 2.280 2.350 2.220 2.270 157,622 +0.08(+3.42%)
Aug 16, 2021 2.290 2.290 2.150 2.195 80,332 -0.10(-4.36%)
Aug 13, 2021 2.370 2.410 2.240 2.295 63,044 -0.06(-2.75%)
Aug 12, 2021 2.270 2.370 2.220 2.360 93,498 +0.11(+4.94%)
Aug 11, 2021 2.340 2.340 2.230 2.249 24,030 -0.08(-3.48%)
Aug 10, 2021 2.220 2.330 2.200 2.330 55,808 +0.02(+0.87%)
Aug 09, 2021 2.250 2.330 2.250 2.310 37,861 +0.06(+2.67%)
Aug 06, 2021 2.250 2.300 2.230 2.250 18,931 +0.02(+0.90%)
Aug 05, 2021 2.240 2.250 2.220 2.230 26,546 -0.01(-0.45%)
Aug 04, 2021 2.300 2.300 2.230 2.240 18,244 -0.04(-1.97%)
Aug 03, 2021 2.330 2.365 2.270 2.285 26,047 -0.04(-1.93%)
Aug 02, 2021 2.230 2.380 2.230 2.330 39,149 +0.06(+2.42%)
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%)
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.