Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: SHWZ )

0.5055 +0.0555 (+12.33%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
Aug 31, 2022 1.420 1.420 1.290 1.340 29,746 -0.06(-4.63%)
Aug 30, 2022 1.470 1.485 1.370 1.405 71,218 -0.07(-4.91%)
Aug 29, 2022 1.410 1.480 1.387 1.478 83,270 -0.00(-0.17%)
Aug 26, 2022 1.490 1.490 1.400 1.480 21,506 -0.01(-0.67%)
Aug 25, 2022 1.410 1.490 1.403 1.490 55,057 +0.04(+2.76%)
Aug 24, 2022 1.460 1.460 1.410 1.450 21,734 +0.00(+0.00%)
Aug 23, 2022 1.420 1.450 1.330 1.450 39,075 +0.05(+3.57%)
Aug 22, 2022 1.430 1.470 1.310 1.400 54,923 -0.04(-2.78%)
Aug 19, 2022 1.430 1.480 1.430 1.440 17,575 -0.03(-2.04%)
Aug 18, 2022 1.440 1.480 1.410 1.470 90,137 +0.01(+0.68%)
Aug 17, 2022 1.600 1.620 1.280 1.460 264,401 -0.15(-9.32%)
Aug 16, 2022 1.460 1.690 1.450 1.610 256,849 +0.17(+11.81%)
Aug 15, 2022 1.100 1.440 1.100 1.440 140,925 +0.31(+27.43%)
Aug 12, 2022 1.020 1.150 1.000 1.130 121,775 +0.12(+11.88%)
Aug 11, 2022 0.9600 1.020 0.9600 1.010 78,274 +0.02(+2.02%)
Aug 10, 2022 0.8766 1.020 0.8665 0.9900 180,262 +0.00(+0.00%)
Aug 09, 2022 0.9900 1.000 0.9800 0.9900 14,525 -0.01(-0.75%)
Aug 08, 2022 0.9650 1.010 0.9601 0.9975 17,916 +0.03(+2.84%)
Aug 05, 2022 0.9900 0.9900 0.9601 0.9700 20,823 -0.01(-1.03%)
Aug 04, 2022 0.9900 0.9900 0.9600 0.9801 52,359 -0.01(-1.50%)
Aug 03, 2022 1.020 1.030 0.9810 0.9950 43,557 +0.01(+1.46%)
Aug 02, 2022 1.010 1.010 0.9710 0.9807 18,646 -0.02(-1.83%)
Aug 01, 2022 0.9710 1.000 0.9710 0.9990 14,817 -0.02(-2.03%)
Jul 29, 2022 0.9700 1.030 0.9700 1.020 26,635 +0.04(+4.05%)
Jul 28, 2022 1.000 1.010 0.9800 0.9800 11,101 -0.02(-2.00%)
Jul 27, 2022 1.010 1.010 0.9050 1.000 85,022 +0.04(+4.11%)
Jul 26, 2022 1.040 1.040 0.9605 0.9605 34,122 -0.07(-6.75%)
Jul 25, 2022 1.070 1.075 1.000 1.030 23,425 -0.04(-3.74%)
Jul 22, 2022 1.070 1.080 1.010 1.070 75,271 +0.02(+1.90%)
Jul 21, 2022 1.010 1.070 1.010 1.050 25,065 +0.00(+0.00%)
Jul 20, 2022 1.020 1.070 1.000 1.050 65,353 +0.05(+5.00%)
Jul 19, 2022 1.020 1.020 0.9210 1.000 119,412 -0.02(-2.10%)
Jul 18, 2022 1.030 1.070 1.010 1.021 56,849 +0.01(+0.63%)
Jul 15, 2022 0.9410 1.015 0.9410 1.015 60,210 +0.06(+6.84%)
Jul 14, 2022 0.9000 0.9500 0.9000 0.9500 47,681 +0.00(+0.12%)
Jul 13, 2022 0.9500 0.9650 0.8670 0.9489 58,507 -0.02(-2.12%)
Jul 12, 2022 1.050 1.050 0.8706 0.9695 189,888 -0.07(-6.78%)
Jul 11, 2022 1.070 1.100 1.030 1.040 21,394 -0.02(-1.89%)
Jul 08, 2022 1.190 1.200 1.060 1.060 42,862 -0.11(-9.40%)
Jul 07, 2022 1.150 1.200 1.050 1.170 68,964 +0.02(+1.74%)
Jul 06, 2022 1.060 1.150 1.060 1.150 18,951 +0.08(+7.98%)
Jul 05, 2022 1.080 1.140 1.030 1.065 27,946 -0.06(-5.64%)
Jul 01, 2022 1.050 1.150 1.050 1.129 210,690 -0.02(-1.43%)
Jun 30, 2022 1.170 1.220 1.130 1.145 26,175 -0.03(-2.97%)
Jun 29, 2022 1.220 1.240 1.180 1.180 41,943 -0.04(-3.28%)
Jun 28, 2022 1.250 1.250 1.220 1.220 10,625 +0.00(+0.41%)
Jun 27, 2022 1.180 1.235 1.180 1.215 7,877 -0.02(-1.82%)
Jun 24, 2022 1.245 1.270 1.190 1.238 39,172 -0.01(-1.00%)
Jun 23, 2022 1.180 1.250 1.180 1.250 34,740 +0.05(+4.17%)
Jun 22, 2022 1.280 1.310 1.195 1.200 73,646 -0.10(-7.69%)
Jun 21, 2022 1.290 1.330 1.260 1.300 25,830 +0.00(+0.00%)
Jun 17, 2022 1.320 1.350 1.260 1.300 39,247 -0.01(-0.76%)
Jun 16, 2022 1.290 1.440 1.270 1.310 74,701 +0.02(+1.55%)
Jun 15, 2022 1.310 1.330 1.280 1.290 38,031 -0.02(-1.53%)
Jun 14, 2022 1.310 1.323 1.250 1.310 88,598 +0.00(+0.00%)
Jun 13, 2022 1.330 1.360 1.310 1.310 37,223 -0.07(-5.07%)
Jun 10, 2022 1.385 1.400 1.350 1.380 28,688 -0.02(-1.43%)
Jun 09, 2022 1.381 1.440 1.360 1.400 29,701 -0.01(-0.71%)
Jun 08, 2022 1.455 1.460 1.390 1.410 125,503 -0.04(-2.76%)
Jun 07, 2022 1.390 1.515 1.390 1.450 59,896 +0.02(+1.40%)
Jun 06, 2022 1.470 1.490 1.410 1.430 24,474 -0.03(-2.05%)
Jun 03, 2022 1.440 1.500 1.435 1.460 28,807 +0.06(+4.29%)
Jun 02, 2022 1.440 1.490 1.400 1.400 15,272 -0.04(-2.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.