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 30, 2022 1.390 1.430 1.330 1.416 63,544 -0.02(-1.69%)
Dec 29, 2022 1.430 1.470 1.325 1.440 91,388 +0.01(+0.70%)
Dec 28, 2022 1.330 1.440 1.330 1.430 56,982 +0.05(+3.62%)
Dec 27, 2022 1.450 1.470 1.360 1.380 67,758 -0.07(-4.83%)
Dec 23, 2022 1.410 1.490 1.300 1.450 92,588 +0.06(+4.32%)
Dec 22, 2022 1.500 1.500 1.390 1.390 78,475 -0.11(-7.33%)
Dec 21, 2022 1.370 1.500 1.350 1.500 89,921 +0.12(+9.09%)
Dec 20, 2022 1.400 1.400 1.340 1.375 37,418 -0.10(-6.78%)
Dec 19, 2022 1.280 1.590 1.280 1.475 137,362 +0.20(+15.23%)
Dec 16, 2022 1.320 1.350 1.210 1.280 126,538 -0.03(-2.29%)
Dec 15, 2022 1.365 1.365 1.260 1.310 51,013 -0.05(-4.03%)
Dec 14, 2022 1.320 1.366 1.270 1.365 28,882 +0.00(+0.37%)
Dec 13, 2022 1.330 1.455 1.265 1.360 80,481 +0.03(+2.26%)
Dec 12, 2022 1.390 1.400 1.290 1.330 79,218 -0.12(-8.28%)
Dec 09, 2022 1.680 1.690 1.450 1.450 75,954 -0.18(-11.04%)
Dec 08, 2022 1.660 1.720 1.540 1.630 84,087 -0.05(-3.14%)
Dec 07, 2022 1.720 1.750 1.660 1.683 95,201 -0.07(-3.84%)
Dec 06, 2022 1.810 1.810 1.680 1.750 30,413 -0.05(-2.77%)
Dec 05, 2022 1.800 1.864 1.760 1.800 91,544 -0.00(-0.01%)
Dec 02, 2022 1.790 1.860 1.740 1.800 63,373 +0.01(+0.56%)
Dec 01, 2022 1.860 1.860 1.720 1.790 58,116 -0.05(-2.72%)
Nov 30, 2022 1.890 1.890 1.780 1.840 50,137 -0.04(-2.13%)
Nov 29, 2022 1.860 1.880 1.810 1.880 27,636 +0.01(+0.80%)
Nov 28, 2022 1.950 1.950 1.810 1.865 66,415 -0.08(-4.36%)
Nov 25, 2022 1.960 1.970 1.850 1.950 20,220 +0.00(+0.00%)
Nov 23, 2022 1.750 2.100 1.750 1.950 650,727 +0.21(+12.07%)
Nov 22, 2022 1.800 1.840 1.630 1.740 55,589 -0.10(-5.43%)
Nov 21, 2022 1.800 1.880 1.760 1.840 255,494 +0.04(+2.12%)
Nov 18, 2022 1.680 1.810 1.610 1.802 309,506 +0.01(+0.66%)
Nov 17, 2022 1.650 1.800 1.620 1.790 88,661 +0.18(+11.01%)
Nov 16, 2022 1.660 1.880 1.613 1.613 243,530 -0.12(-6.79%)
Nov 15, 2022 1.460 1.760 1.320 1.730 415,818 +0.28(+19.31%)
Nov 14, 2022 1.090 1.460 1.090 1.450 244,705 +0.31(+27.19%)
Nov 11, 2022 1.180 1.180 1.010 1.140 161,156 -0.01(-0.87%)
Nov 10, 2022 1.200 1.255 1.150 1.150 126,251 -0.09(-7.07%)
Nov 09, 2022 1.220 1.258 1.220 1.238 18,080 +0.01(+0.81%)
Nov 08, 2022 1.240 1.280 1.160 1.228 61,312 -0.00(-0.20%)
Nov 07, 2022 1.260 1.280 1.222 1.230 14,623 -0.01(-0.81%)
Nov 04, 2022 1.260 1.260 1.180 1.240 53,380 -0.01(-0.80%)
Nov 03, 2022 1.210 1.280 1.210 1.250 34,445 -0.02(-1.57%)
Nov 02, 2022 1.335 1.340 1.200 1.270 26,925 -0.07(-5.22%)
Nov 01, 2022 1.300 1.340 1.280 1.340 24,323 +0.04(+3.08%)
Oct 31, 2022 1.250 1.320 1.200 1.300 71,981 +0.05(+4.00%)
Oct 28, 2022 1.240 1.310 1.240 1.250 33,166 +0.00(+0.20%)
Oct 27, 2022 1.270 1.290 1.230 1.248 16,235 -0.05(-4.04%)
Oct 26, 2022 1.340 1.340 1.220 1.300 116,757 -0.01(-0.76%)
Oct 25, 2022 1.360 1.390 1.270 1.310 66,256 -0.04(-2.96%)
Oct 24, 2022 1.220 1.357 1.220 1.350 28,579 -0.05(-3.57%)
Oct 21, 2022 1.360 1.420 1.360 1.400 11,931 +0.03(+2.56%)
Oct 20, 2022 1.340 1.390 1.320 1.365 6,413 +0.01(+1.11%)
Oct 19, 2022 1.375 1.400 1.343 1.350 17,581 -0.05(-3.57%)
Oct 18, 2022 1.410 1.430 1.360 1.400 43,369 -0.02(-1.41%)
Oct 17, 2022 1.310 1.430 1.310 1.420 47,949 +0.11(+8.40%)
Oct 14, 2022 1.210 1.330 1.205 1.310 48,653 +0.10(+8.08%)
Oct 13, 2022 1.238 1.240 1.120 1.212 27,030 -0.03(-2.25%)
Oct 12, 2022 1.210 1.242 1.150 1.240 18,745 +0.03(+2.48%)
Oct 11, 2022 1.160 1.310 1.120 1.210 124,831 -0.14(-10.50%)
Oct 10, 2022 1.380 1.410 1.310 1.352 13,237 -0.06(-4.11%)
Oct 07, 2022 1.440 1.450 1.305 1.410 138,219 +0.08(+6.02%)
Oct 06, 2022 1.140 1.330 1.080 1.330 154,380 +0.19(+16.67%)
Oct 05, 2022 1.140 1.170 1.090 1.140 18,568 -0.02(-1.72%)
Oct 04, 2022 1.090 1.160 1.083 1.160 38,229 +0.08(+7.91%)
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.