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

Medicine Man Technologies Inc (OP: SHWZ )

0.4690 -0.0307 (-6.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
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%)
Oct 03, 2022 1.050 1.075 1.030 1.075 6,354 +0.05(+5.39%)
Sep 30, 2022 1.020 1.050 1.010 1.020 23,742 -0.01(-0.97%)
Sep 29, 2022 1.030 1.070 1.030 1.030 11,491 -0.02(-1.90%)
Sep 28, 2022 1.050 1.080 1.020 1.050 20,936 +0.01(+0.48%)
Sep 27, 2022 1.055 1.060 1.030 1.045 7,395 -0.01(-0.48%)
Sep 26, 2022 1.000 1.050 1.000 1.050 19,073 +0.03(+2.94%)
Sep 23, 2022 1.000 1.040 0.9773 1.020 20,450 +0.04(+4.37%)
Sep 22, 2022 1.000 1.030 0.9773 0.9773 74,593 -0.05(-5.12%)
Sep 21, 2022 1.030 1.070 1.030 1.030 23,480 -0.01(-0.96%)
Sep 20, 2022 1.060 1.120 1.000 1.040 85,586 -0.02(-1.90%)
Sep 19, 2022 1.090 1.215 1.010 1.060 162,333 -0.03(-2.74%)
Sep 16, 2022 1.170 1.170 1.090 1.090 52,821 -0.10(-8.40%)
Sep 15, 2022 1.230 1.250 1.190 1.190 20,866 -0.04(-3.25%)
Sep 14, 2022 1.230 1.280 1.225 1.230 28,392 -0.06(-4.65%)
Sep 13, 2022 1.320 1.330 1.260 1.290 11,079 -0.04(-3.01%)
Sep 12, 2022 1.340 1.370 1.211 1.330 69,955 -0.03(-1.94%)
Sep 09, 2022 1.330 1.380 1.320 1.356 27,646 +0.03(+1.98%)
Sep 08, 2022 1.350 1.360 1.330 1.330 16,845 +0.00(+0.00%)
Sep 07, 2022 1.320 1.350 1.320 1.330 6,547 -0.02(-1.48%)
Sep 06, 2022 1.250 1.385 1.250 1.350 24,333 +0.09(+7.14%)
Sep 02, 2022 1.330 1.390 1.260 1.260 20,831 -0.07(-5.26%)
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.