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 )

0.4550 +0.0012 (+0.26%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
Sep 30, 2020 1.250 1.250 1.150 1.160 67,936 -0.11(-8.66%)
Sep 29, 2020 1.220 1.280 1.220 1.270 31,861 -0.02(-1.55%)
Sep 28, 2020 1.340 1.340 1.220 1.290 78,775 -0.01(-0.77%)
Sep 25, 2020 1.250 1.340 1.250 1.300 43,900 -0.05(-3.70%)
Sep 24, 2020 1.380 1.420 1.260 1.350 91,991 -0.05(-3.57%)
Sep 23, 2020 1.380 1.420 1.335 1.400 93,621 +0.02(+1.45%)
Sep 22, 2020 1.230 1.400 1.230 1.380 121,283 +0.14(+11.29%)
Sep 21, 2020 1.250 1.250 1.220 1.240 78,342 +0.01(+1.02%)
Sep 18, 2020 1.280 1.280 1.210 1.228 40,300 +0.01(+0.61%)
Sep 17, 2020 1.160 1.270 1.160 1.220 33,512 -0.02(-1.61%)
Sep 16, 2020 1.220 1.270 1.200 1.240 67,560 +0.03(+2.48%)
Sep 15, 2020 1.260 1.260 1.200 1.210 75,604 -0.03(-2.42%)
Sep 14, 2020 1.310 1.310 1.240 1.240 56,995 -0.01(-0.80%)
Sep 11, 2020 1.215 1.250 1.200 1.250 90,400 +0.05(+4.17%)
Sep 10, 2020 1.215 1.230 1.200 1.200 30,110 -0.02(-1.64%)
Sep 09, 2020 1.240 1.240 1.200 1.220 35,653 -0.02(-1.61%)
Sep 08, 2020 1.180 1.260 1.110 1.240 28,677 +0.07(+5.98%)
Sep 04, 2020 1.120 1.170 1.110 1.170 46,300 +0.05(+4.46%)
Sep 03, 2020 1.205 1.205 1.120 1.120 94,820 -0.05(-4.27%)
Sep 02, 2020 1.180 1.300 1.160 1.170 64,028 -0.07(-5.65%)
Sep 01, 2020 1.250 1.270 1.110 1.240 153,134 -0.02(-1.59%)
Aug 31, 2020 1.390 1.400 1.250 1.260 79,039 -0.07(-5.26%)
Aug 28, 2020 1.310 1.500 1.245 1.330 44,100 +0.03(+2.31%)
Aug 27, 2020 1.310 1.315 1.300 1.300 86,895 -0.02(-1.52%)
Aug 26, 2020 1.235 1.350 1.220 1.320 37,409 +0.02(+1.54%)
Aug 25, 2020 1.365 1.370 1.220 1.300 44,852 -0.07(-5.11%)
Aug 24, 2020 1.290 1.380 1.280 1.370 56,186 +0.10(+7.87%)
Aug 21, 2020 1.270 1.320 1.200 1.270 54,400 +0.07(+5.83%)
Aug 20, 2020 1.300 1.300 1.200 1.200 60,594 -0.10(-7.69%)
Aug 19, 2020 1.380 1.380 1.220 1.300 63,991 -0.08(-5.80%)
Aug 18, 2020 1.240 1.410 1.190 1.380 118,650 +0.13(+10.41%)
Aug 17, 2020 1.550 1.550 1.190 1.250 206,333 -0.30(-19.36%)
Aug 14, 2020 1.410 1.550 1.400 1.550 201,600 +0.22(+16.54%)
Aug 13, 2020 1.270 1.400 1.270 1.330 107,228 +0.08(+6.40%)
Aug 12, 2020 1.070 1.270 1.060 1.250 121,599 +0.18(+16.82%)
Aug 11, 2020 1.120 1.120 1.070 1.070 57,450 -0.04(-3.60%)
Aug 10, 2020 1.080 1.120 1.050 1.110 130,100 +0.00(+0.00%)
Aug 07, 2020 1.150 1.160 1.100 1.110 69,400 -0.04(-3.90%)
Aug 06, 2020 1.150 1.180 1.130 1.155 70,029 +0.01(+0.43%)
Aug 05, 2020 1.200 1.205 1.120 1.150 93,297 -0.05(-3.77%)
Aug 04, 2020 1.130 1.220 1.110 1.195 100,384 +0.07(+6.22%)
Aug 03, 2020 1.320 1.360 1.050 1.125 170,535 -0.20(-14.77%)
Jul 31, 2020 1.320 1.360 1.270 1.320 78,200 -0.02(-1.49%)
Jul 30, 2020 1.365 1.400 1.320 1.340 36,808 -0.02(-1.47%)
Jul 29, 2020 1.400 1.410 1.310 1.360 69,622 -0.02(-1.45%)
Jul 28, 2020 1.400 1.450 1.360 1.380 172,212 -0.07(-4.83%)
Jul 27, 2020 1.450 1.480 1.430 1.450 57,247 -0.01(-0.68%)
Jul 24, 2020 1.470 1.500 1.410 1.460 78,400 -0.01(-0.68%)
Jul 23, 2020 1.480 1.510 1.460 1.470 53,212 -0.01(-0.68%)
Jul 22, 2020 1.470 1.490 1.460 1.480 48,200 +0.01(+0.68%)
Jul 21, 2020 1.505 1.580 1.460 1.470 172,624 -0.07(-4.55%)
Jul 20, 2020 1.525 1.540 1.460 1.540 90,504 +0.01(+0.65%)
Jul 17, 2020 1.530 1.590 1.470 1.530 40,500 +0.00(+0.00%)
Jul 16, 2020 1.460 1.540 1.450 1.530 55,089 +0.03(+2.00%)
Jul 15, 2020 1.560 1.580 1.500 1.500 99,445 -0.06(-3.85%)
Jul 14, 2020 1.550 1.570 1.530 1.560 45,885 +0.01(+0.65%)
Jul 13, 2020 1.540 1.590 1.520 1.550 62,333 +0.00(+0.00%)
Jul 10, 2020 1.660 1.690 1.530 1.550 86,000 -0.11(-6.63%)
Jul 09, 2020 1.670 1.680 1.600 1.660 117,773 +0.02(+1.22%)
Jul 08, 2020 1.640 1.650 1.590 1.640 53,234 +0.00(+0.00%)
Jul 07, 2020 1.680 1.680 1.600 1.640 75,911 -0.04(-2.38%)
Jul 06, 2020 1.740 1.800 1.640 1.680 81,530 -0.11(-6.15%)
Jul 02, 2020 1.670 1.790 1.670 1.790 73,300 +0.14(+8.48%)
Jul 01, 2020 1.820 1.820 1.650 1.650 56,883 -0.12(-6.78%)
Jun 30, 2020 1.690 1.770 1.560 1.770 112,116 +0.08(+4.73%)
Jun 29, 2020 1.390 1.740 1.390 1.690 204,633 +0.29(+20.71%)
Jun 26, 2020 1.520 1.560 1.360 1.400 208,500 -0.16(-10.26%)
Jun 25, 2020 1.500 1.620 1.500 1.560 115,532 +0.06(+4.00%)
Jun 24, 2020 1.520 1.580 1.500 1.500 162,546 -0.02(-1.32%)
Jun 23, 2020 1.680 1.680 1.520 1.520 148,964 -0.14(-8.43%)
Jun 22, 2020 1.660 1.750 1.630 1.660 107,894 +0.01(+0.61%)
Jun 19, 2020 1.700 1.750 1.650 1.650 155,700 -0.08(-4.62%)
Jun 18, 2020 1.800 1.800 1.700 1.730 222,653 -0.07(-3.89%)
Jun 17, 2020 1.830 1.870 1.790 1.800 224,364 -0.04(-2.31%)
Jun 16, 2020 1.910 1.910 1.830 1.843 125,471 -0.07(-3.53%)
Jun 15, 2020 1.910 1.970 1.900 1.910 90,295 +0.01(+0.53%)
Jun 12, 2020 1.910 1.970 1.860 1.900 153,800 +0.00(+0.00%)
Jun 11, 2020 1.950 1.970 1.880 1.900 146,940 -0.08(-4.04%)
Jun 10, 2020 2.100 2.100 1.960 1.980 136,415 -0.08(-4.12%)
Jun 09, 2020 2.200 2.200 2.050 2.065 251,491 +0.02(+0.73%)
Jun 08, 2020 1.880 2.150 1.870 2.050 465,659 +0.19(+10.22%)
Jun 05, 2020 1.880 1.900 1.850 1.860 107,200 -0.02(-1.06%)
Jun 04, 2020 1.850 1.950 1.850 1.880 100,214 +0.02(+1.08%)
Jun 03, 2020 2.150 2.180 1.840 1.860 309,680 -0.25(-11.85%)
Jun 02, 2020 1.660 2.350 1.590 2.110 777,474 +0.49(+30.25%)
Jun 01, 2020 1.620 1.700 1.585 1.620 68,551 +0.04(+2.47%)
May 29, 2020 1.720 1.730 1.500 1.581 69,000 -0.14(-8.08%)
May 28, 2020 1.770 1.790 1.720 1.720 30,863 -0.04(-2.27%)
May 27, 2020 1.810 1.868 1.750 1.760 130,901 -0.06(-3.30%)
May 26, 2020 1.900 1.910 1.820 1.820 110,694 -0.07(-3.70%)
May 22, 2020 1.900 1.910 1.840 1.890 24,300 -0.01(-0.53%)
May 21, 2020 1.915 1.920 1.810 1.900 36,046 -0.04(-2.06%)
May 20, 2020 2.000 2.000 1.780 1.940 173,311 -0.06(-3.00%)
May 19, 2020 1.985 2.090 1.950 2.000 80,865 +0.02(+1.01%)
May 18, 2020 1.950 2.050 1.895 1.980 113,103 +0.05(+2.59%)
May 15, 2020 1.880 1.940 1.860 1.930 157,400 +0.05(+2.66%)
May 14, 2020 1.920 1.920 1.850 1.880 22,774 -0.03(-1.54%)
May 13, 2020 1.970 1.970 1.870 1.909 69,662 -0.02(-1.06%)
May 12, 2020 1.880 1.960 1.880 1.930 28,786 +0.04(+2.12%)
May 11, 2020 1.850 1.920 1.820 1.890 28,538 +0.04(+2.16%)
May 08, 2020 1.820 1.900 1.800 1.850 47,600 +0.00(+0.00%)
May 07, 2020 1.950 1.960 1.850 1.850 20,205 -0.05(-2.63%)
May 06, 2020 1.820 1.920 1.820 1.900 34,444 +0.05(+2.70%)
May 05, 2020 1.865 1.900 1.810 1.850 36,198 -0.01(-0.54%)
May 04, 2020 1.850 1.920 1.810 1.860 41,039 -0.00(-0.01%)
May 01, 2020 2.000 2.000 1.860 1.860 46,100 -0.09(-4.61%)
Apr 30, 2020 1.940 1.980 1.900 1.950 27,649 +0.02(+1.04%)
Apr 29, 2020 1.920 1.960 1.850 1.930 71,739 +0.02(+1.05%)
Apr 28, 2020 1.820 1.960 1.810 1.910 66,895 +0.04(+2.14%)
Apr 27, 2020 2.030 2.030 1.800 1.870 70,400 -0.13(-6.50%)
Apr 24, 2020 1.940 2.000 1.850 2.000 65,500 +0.05(+2.56%)
Apr 23, 2020 1.980 2.050 1.910 1.950 45,181 -0.02(-1.02%)
Apr 22, 2020 1.800 1.990 1.760 1.970 47,185 +0.21(+11.93%)
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.