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

Medicine Man Technologies Inc (OP: SHWZ )

0.5105 -0.0095 (-1.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2022 1.350 1.470 1.340 1.470 60,205 +0.16(+12.21%)
May 27, 2022 1.400 1.400 1.310 1.310 26,368 -0.09(-6.43%)
May 26, 2022 1.320 1.405 1.270 1.400 89,195 +0.07(+5.26%)
May 25, 2022 1.330 1.380 1.300 1.330 73,045 -0.00(-0.37%)
May 24, 2022 1.360 1.420 1.280 1.335 115,304 -0.04(-2.55%)
May 23, 2022 1.310 1.440 1.280 1.370 105,209 -0.05(-3.52%)
May 20, 2022 1.450 1.560 1.300 1.420 76,698 -0.04(-2.74%)
May 19, 2022 1.550 1.570 1.420 1.460 90,412 -0.09(-5.81%)
May 18, 2022 1.670 1.690 1.510 1.550 86,836 -0.13(-7.74%)
May 17, 2022 1.750 1.780 1.635 1.680 51,576 -0.07(-4.00%)
May 16, 2022 1.700 1.784 1.660 1.750 61,453 +0.05(+2.94%)
May 13, 2022 1.620 1.750 1.594 1.700 47,216 +0.10(+6.58%)
May 12, 2022 1.600 1.640 1.570 1.595 40,702 -0.03(-1.85%)
May 11, 2022 1.560 1.670 1.550 1.625 37,495 -0.02(-1.52%)
May 10, 2022 1.540 1.680 1.540 1.650 29,731 +0.11(+7.14%)
May 09, 2022 1.630 1.630 1.530 1.540 66,331 -0.09(-5.52%)
May 06, 2022 1.630 1.650 1.569 1.630 58,918 -0.01(-0.49%)
May 05, 2022 1.710 1.735 1.610 1.638 95,487 -0.09(-5.32%)
May 04, 2022 1.730 1.850 1.680 1.730 78,761 +0.01(+0.58%)
May 03, 2022 1.700 1.750 1.670 1.720 50,250 +0.02(+1.18%)
May 02, 2022 1.680 1.710 1.670 1.700 50,457 +0.01(+0.59%)
Apr 29, 2022 1.740 1.740 1.680 1.690 51,922 -0.02(-1.17%)
Apr 28, 2022 1.744 1.746 1.710 1.710 46,586 -0.04(-2.29%)
Apr 27, 2022 1.810 1.860 1.750 1.750 97,242 -0.06(-3.58%)
Apr 26, 2022 1.900 1.900 1.811 1.815 82,434 -0.08(-4.17%)
Apr 25, 2022 1.860 1.900 1.840 1.894 103,678 +0.00(+0.21%)
Apr 22, 2022 1.930 1.980 1.860 1.890 83,993 -0.04(-2.07%)
Apr 21, 2022 1.930 2.050 1.930 1.930 80,495 -0.02(-0.87%)
Apr 20, 2022 1.880 2.030 1.840 1.947 102,657 +0.07(+3.56%)
Apr 19, 2022 1.990 2.000 1.680 1.880 213,088 -0.12(-6.00%)
Apr 18, 2022 2.100 2.110 1.880 2.000 118,658 -0.09(-4.31%)
Apr 14, 2022 2.070 2.110 2.060 2.090 33,723 +0.06(+2.96%)
Apr 13, 2022 2.090 2.090 2.000 2.030 103,483 -0.06(-2.87%)
Apr 12, 2022 2.090 2.150 2.070 2.090 58,912 -0.02(-0.95%)
Apr 11, 2022 2.150 2.150 2.060 2.110 95,020 +0.01(+0.48%)
Apr 08, 2022 2.045 2.190 2.045 2.100 100,731 +0.05(+2.44%)
Apr 07, 2022 2.090 2.090 2.000 2.050 54,617 -0.05(-2.38%)
Apr 06, 2022 2.010 2.120 2.010 2.100 139,782 +0.06(+2.94%)
Apr 05, 2022 2.100 2.100 2.020 2.040 63,602 -0.07(-3.32%)
Apr 04, 2022 2.020 2.140 2.010 2.110 67,254 +0.12(+6.03%)
Apr 01, 2022 2.100 2.110 1.935 1.990 164,967 -0.10(-4.78%)
Mar 31, 2022 2.120 2.130 2.000 2.090 51,301 -0.02(-0.95%)
Mar 30, 2022 2.170 2.200 2.030 2.110 36,799 -0.04(-1.86%)
Mar 29, 2022 2.100 2.200 2.020 2.150 70,353 +0.14(+6.97%)
Mar 28, 2022 2.130 2.270 2.010 2.010 233,182 -0.12(-5.63%)
Mar 25, 2022 1.950 2.350 1.870 2.130 248,370 +0.28(+15.45%)
Mar 24, 2022 1.660 1.850 1.660 1.845 85,174 +0.18(+10.48%)
Mar 23, 2022 1.680 1.720 1.640 1.670 126,029 -0.01(-0.60%)
Mar 22, 2022 1.600 1.700 1.600 1.680 22,299 +0.07(+4.35%)
Mar 21, 2022 1.650 1.650 1.600 1.610 42,083 -0.03(-1.83%)
Mar 18, 2022 1.630 1.700 1.600 1.640 62,039 -0.03(-1.80%)
Mar 17, 2022 1.500 1.700 1.470 1.670 103,369 +0.19(+12.84%)
Mar 16, 2022 1.450 1.530 1.450 1.480 45,395 -0.01(-0.67%)
Mar 15, 2022 1.480 1.500 1.400 1.490 61,029 +0.01(+0.68%)
Mar 14, 2022 1.480 1.590 1.450 1.480 73,614 -0.02(-1.00%)
Mar 11, 2022 1.600 1.650 1.470 1.495 75,396 -0.09(-5.97%)
Mar 10, 2022 1.630 1.630 1.510 1.590 72,547 -0.04(-2.45%)
Mar 09, 2022 1.590 1.650 1.560 1.630 42,161 +0.02(+1.55%)
Mar 08, 2022 1.600 1.730 1.500 1.605 97,215 -0.01(-0.31%)
Mar 07, 2022 1.670 1.670 1.600 1.610 90,508 -0.08(-5.01%)
Mar 04, 2022 1.700 1.730 1.690 1.695 33,592 +0.01(+0.30%)
Mar 03, 2022 1.690 1.730 1.650 1.690 31,723 +0.00(+0.00%)
Mar 02, 2022 1.650 1.780 1.650 1.690 77,396 +0.02(+1.19%)
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.