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

Medicine Man Technologies Inc (OP: MDCL )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 3.090 3.180 3.000 3.000 59,583 -0.05(-1.64%)
Jul 30, 2019 3.190 3.190 2.980 3.050 37,132 -0.07(-2.24%)
Jul 29, 2019 3.080 3.140 2.980 3.120 80,994 +0.07(+2.30%)
Jul 26, 2019 3.060 3.065 2.870 3.050 67,800 -0.05(-1.61%)
Jul 25, 2019 2.990 3.100 2.825 3.100 70,460 +0.15(+5.08%)
Jul 24, 2019 2.560 2.950 2.520 2.950 138,688 +0.28(+10.49%)
Jul 23, 2019 2.800 2.810 2.600 2.670 174,306 -0.15(-5.32%)
Jul 22, 2019 2.910 3.010 2.800 2.820 179,701 -0.20(-6.62%)
Jul 19, 2019 3.110 3.240 2.950 3.020 117,200 -0.09(-2.89%)
Jul 18, 2019 3.280 3.280 3.110 3.110 38,765 -0.12(-3.72%)
Jul 17, 2019 3.125 3.260 3.100 3.230 95,177 +0.08(+2.54%)
Jul 16, 2019 3.420 3.450 3.090 3.150 119,893 -0.26(-7.62%)
Jul 15, 2019 3.410 3.490 3.390 3.410 25,899 +0.05(+1.49%)
Jul 12, 2019 3.390 3.470 3.350 3.360 46,100 -0.09(-2.61%)
Jul 11, 2019 3.420 3.450 3.270 3.450 54,202 +0.02(+0.61%)
Jul 10, 2019 3.520 3.520 3.370 3.429 72,623 -0.08(-2.31%)
Jul 09, 2019 3.600 3.600 3.380 3.510 87,669 -0.03(-0.85%)
Jul 08, 2019 3.510 3.600 3.490 3.540 71,185 +0.05(+1.43%)
Jul 05, 2019 3.350 3.510 3.350 3.490 118,000 +0.07(+2.05%)
Jul 03, 2019 3.340 3.420 3.340 3.420 19,500 +0.00(+0.00%)
Jul 02, 2019 3.420 3.500 3.320 3.420 32,714 -0.08(-2.29%)
Jul 01, 2019 3.170 3.500 3.170 3.500 52,914 +0.26(+8.02%)
Jun 28, 2019 3.330 3.330 3.170 3.240 104,500 -0.09(-2.70%)
Jun 27, 2019 3.480 3.480 3.260 3.330 80,981 -0.12(-3.48%)
Jun 26, 2019 3.570 3.600 3.410 3.450 100,323 -0.12(-3.36%)
Jun 25, 2019 3.600 3.650 3.479 3.570 55,057 -0.02(-0.56%)
Jun 24, 2019 3.450 3.730 3.450 3.590 124,259 +0.14(+4.06%)
Jun 21, 2019 3.750 3.800 3.420 3.450 145,400 -0.33(-8.73%)
Jun 20, 2019 3.910 3.980 3.672 3.780 172,049 -0.13(-3.32%)
Jun 19, 2019 3.920 3.920 3.810 3.910 96,255 +0.01(+0.26%)
Jun 18, 2019 3.990 3.990 3.850 3.900 174,767 -0.01(-0.26%)
Jun 17, 2019 4.000 4.000 3.850 3.910 239,058 +0.00(+0.00%)
Jun 14, 2019 3.920 4.000 3.730 3.910 379,200 +0.02(+0.51%)
Jun 13, 2019 3.830 3.940 3.830 3.890 181,426 +0.05(+1.41%)
Jun 12, 2019 3.790 3.900 3.650 3.836 230,760 +0.08(+2.24%)
Jun 11, 2019 3.870 3.870 3.660 3.752 66,308 -0.05(-1.26%)
Jun 10, 2019 3.590 3.800 3.410 3.800 201,065 +0.34(+9.83%)
Jun 07, 2019 3.825 3.825 3.400 3.460 177,100 -0.31(-8.22%)
Jun 06, 2019 3.840 3.970 3.659 3.770 224,053 -0.06(-1.57%)
Jun 05, 2019 3.570 3.837 3.560 3.830 201,092 +0.33(+9.43%)
Jun 04, 2019 3.550 3.550 3.430 3.500 55,185 +0.00(+0.00%)
Jun 03, 2019 3.550 3.620 3.460 3.500 66,518 -0.09(-2.51%)
May 31, 2019 3.690 3.750 3.420 3.590 200,000 -0.11(-2.97%)
May 30, 2019 3.820 3.820 3.640 3.700 140,200 -0.05(-1.33%)
May 29, 2019 3.870 3.910 3.620 3.750 233,488 -0.12(-3.10%)
May 28, 2019 3.790 3.920 3.750 3.870 288,554 +0.17(+4.59%)
May 24, 2019 3.390 3.800 3.350 3.700 400,700 +0.36(+10.78%)
May 23, 2019 3.190 3.350 3.015 3.340 207,355 +0.18(+5.70%)
May 22, 2019 3.000 3.240 2.990 3.160 198,940 +0.17(+5.69%)
May 21, 2019 2.940 3.000 2.820 2.990 78,366 +0.09(+3.10%)
May 20, 2019 2.560 2.940 2.490 2.900 113,455 +0.26(+9.85%)
May 17, 2019 2.950 2.970 2.640 2.640 297,700 -0.36(-12.00%)
May 16, 2019 3.120 3.140 2.870 3.000 147,855 -0.13(-4.15%)
May 15, 2019 3.140 3.250 3.050 3.130 79,904 -0.02(-0.79%)
May 14, 2019 3.290 3.400 3.110 3.155 97,786 -0.15(-4.39%)
May 13, 2019 3.400 3.400 3.120 3.300 132,275 -0.10(-2.94%)
May 10, 2019 3.460 3.520 3.270 3.400 180,900 -0.04(-1.16%)
May 09, 2019 3.570 3.570 3.361 3.440 170,133 -0.08(-2.27%)
May 08, 2019 3.330 3.540 3.290 3.520 118,832 +0.21(+6.34%)
May 07, 2019 3.550 3.630 3.040 3.310 210,078 -0.16(-4.72%)
May 06, 2019 3.350 3.530 3.155 3.474 169,400 +0.26(+8.22%)
May 03, 2019 3.120 3.330 3.120 3.210 62,300 +0.06(+1.90%)
May 02, 2019 3.270 3.270 3.000 3.150 239,590 -0.11(-3.37%)
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.