Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: SHWZ )

0.5985 +0.0385 (+6.87%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 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 (%)
Apr 28, 2023 1.120 1.150 1.070 1.100 43,336 +0.00(+0.00%)
Apr 27, 2023 1.060 1.140 1.060 1.100 34,519 +0.02(+1.66%)
Apr 26, 2023 1.110 1.120 1.070 1.082 13,882 -0.03(-2.43%)
Apr 25, 2023 1.100 1.109 1.060 1.109 14,482 +0.03(+2.69%)
Apr 24, 2023 1.070 1.110 1.060 1.080 53,050 -0.00(-0.06%)
Apr 21, 2023 1.060 1.110 1.060 1.081 20,954 -0.02(-1.75%)
Apr 20, 2023 1.075 1.110 1.069 1.100 16,106 +0.03(+2.33%)
Apr 19, 2023 1.070 1.080 1.050 1.075 4,391 +0.00(+0.47%)
Apr 18, 2023 1.065 1.090 1.050 1.070 15,447 +0.02(+1.90%)
Apr 17, 2023 1.050 1.070 1.030 1.050 21,940 -0.00(-0.47%)
Apr 14, 2023 1.060 1.100 1.050 1.055 30,504 +0.00(+0.48%)
Apr 13, 2023 1.080 1.115 1.050 1.050 20,695 -0.03(-2.78%)
Apr 12, 2023 1.050 1.111 1.050 1.080 15,913 +0.03(+2.37%)
Apr 11, 2023 1.120 1.140 1.050 1.055 46,706 -0.03(-2.31%)
Apr 10, 2023 1.080 1.120 1.070 1.080 29,402 +0.02(+1.89%)
Apr 06, 2023 1.030 1.065 0.9900 1.060 49,745 +0.03(+2.79%)
Apr 05, 2023 1.070 1.070 1.010 1.031 66,337 -0.04(-4.07%)
Apr 04, 2023 1.110 1.117 1.060 1.075 31,235 -0.04(-3.50%)
Apr 03, 2023 1.120 1.170 1.110 1.114 26,727 -0.02(-1.63%)
Mar 31, 2023 1.080 1.180 1.080 1.133 56,424 +0.05(+4.38%)
Mar 30, 2023 1.160 1.190 1.050 1.085 209,184 -0.09(-8.05%)
Mar 29, 2023 1.150 1.180 1.110 1.180 27,842 +0.04(+3.51%)
Mar 28, 2023 1.180 1.185 1.110 1.140 23,902 -0.04(-3.39%)
Mar 27, 2023 1.170 1.180 1.120 1.180 37,014 +0.01(+0.85%)
Mar 24, 2023 1.150 1.230 1.150 1.170 9,301 -0.02(-1.68%)
Mar 23, 2023 1.160 1.190 1.140 1.190 6,068 +0.04(+3.48%)
Mar 22, 2023 1.130 1.150 1.110 1.150 14,898 +0.00(+0.00%)
Mar 21, 2023 1.190 1.200 1.130 1.150 31,155 -0.06(-4.64%)
Mar 20, 2023 1.200 1.300 1.170 1.206 23,143 -0.09(-7.23%)
Mar 17, 2023 1.255 1.320 1.230 1.300 60,273 +0.10(+8.33%)
Mar 16, 2023 1.150 1.225 1.130 1.200 32,754 +0.06(+5.26%)
Mar 15, 2023 1.080 1.140 1.040 1.140 78,099 +0.01(+0.88%)
Mar 14, 2023 1.150 1.190 1.100 1.130 42,154 +0.02(+2.11%)
Mar 13, 2023 1.030 1.190 1.000 1.107 86,050 +0.07(+6.40%)
Mar 10, 2023 1.100 1.120 1.040 1.040 111,699 -0.08(-7.14%)
Mar 09, 2023 1.170 1.180 1.100 1.120 70,760 -0.05(-4.27%)
Mar 08, 2023 1.200 1.210 1.150 1.170 42,705 -0.04(-3.31%)
Mar 07, 2023 1.230 1.250 1.160 1.210 83,750 -0.02(-1.63%)
Mar 06, 2023 1.300 1.300 1.230 1.230 39,835 -0.07(-5.38%)
Mar 03, 2023 1.270 1.310 1.240 1.300 103,656 +0.04(+3.17%)
Mar 02, 2023 1.260 1.290 1.260 1.260 56,536 -0.01(-0.79%)
Mar 01, 2023 1.260 1.280 1.260 1.270 20,976 -0.02(-1.55%)
Feb 28, 2023 1.300 1.320 1.250 1.290 71,300 -0.01(-0.77%)
Feb 27, 2023 1.340 1.340 1.280 1.300 48,012 -0.05(-3.70%)
Feb 24, 2023 1.350 1.355 1.320 1.350 28,205 +0.00(+0.00%)
Feb 23, 2023 1.350 1.380 1.320 1.350 45,111 +0.00(+0.00%)
Feb 22, 2023 1.370 1.390 1.320 1.350 106,529 -0.06(-4.26%)
Feb 21, 2023 1.360 1.410 1.350 1.410 50,505 +0.01(+0.71%)
Feb 17, 2023 1.350 1.400 1.300 1.400 74,658 +0.02(+1.45%)
Feb 16, 2023 1.310 1.400 1.310 1.380 47,764 +0.07(+5.34%)
Feb 15, 2023 1.320 1.370 1.280 1.310 82,431 -0.06(-4.38%)
Feb 14, 2023 1.320 1.370 1.300 1.370 23,058 +0.03(+2.24%)
Feb 13, 2023 1.300 1.350 1.290 1.340 63,844 +0.08(+6.35%)
Feb 10, 2023 1.310 1.320 1.260 1.260 34,602 -0.06(-4.55%)
Feb 09, 2023 1.370 1.370 1.310 1.320 40,322 -0.03(-2.22%)
Feb 08, 2023 1.380 1.390 1.330 1.350 26,814 -0.01(-0.74%)
Feb 07, 2023 1.450 1.450 1.340 1.360 66,341 -0.09(-6.21%)
Feb 06, 2023 1.480 1.480 1.400 1.450 51,097 -0.03(-2.03%)
Feb 03, 2023 1.410 1.500 1.400 1.480 32,820 +0.07(+4.96%)
Feb 02, 2023 1.458 1.460 1.400 1.410 38,794 -0.03(-2.08%)
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.