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 )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2023 0.5755 0.5800 0.5420 0.5420 16,939 -0.02(-3.73%)
Nov 29, 2023 0.5600 0.5900 0.5600 0.5630 37,586 -0.03(-5.66%)
Nov 28, 2023 0.5999 0.6000 0.5600 0.5968 79,851 -0.00(-0.53%)
Nov 27, 2023 0.5850 0.6000 0.5800 0.6000 28,028 +0.02(+3.45%)
Nov 24, 2023 0.5880 0.6000 0.5600 0.5800 11,412 -0.02(-3.32%)
Nov 22, 2023 0.6199 0.6199 0.5501 0.5999 46,789 -0.00(-0.02%)
Nov 21, 2023 0.5800 0.6150 0.5701 0.6000 62,692 +0.00(+0.02%)
Nov 20, 2023 0.5700 0.6100 0.5700 0.5999 29,963 -0.01(-1.69%)
Nov 17, 2023 0.6011 0.6102 0.5231 0.6102 41,820 +0.01(+1.50%)
Nov 16, 2023 0.5555 0.6149 0.5555 0.6012 19,150 +0.05(+8.97%)
Nov 15, 2023 0.5500 0.6149 0.5234 0.5517 61,476 -0.05(-8.05%)
Nov 14, 2023 0.5700 0.6150 0.5500 0.6000 65,589 +0.05(+9.07%)
Nov 13, 2023 0.5899 0.5911 0.5300 0.5501 11,713 -0.03(-5.06%)
Nov 10, 2023 0.5600 0.5794 0.5400 0.5794 25,372 +0.06(+11.42%)
Nov 09, 2023 0.5800 0.5895 0.5110 0.5200 61,796 -0.08(-12.90%)
Nov 08, 2023 0.5930 0.6100 0.5500 0.5970 31,803 +0.01(+1.19%)
Nov 07, 2023 0.5501 0.6059 0.5501 0.5900 42,616 +0.01(+0.96%)
Nov 06, 2023 0.6000 0.6000 0.5500 0.5844 33,007 +0.00(+0.40%)
Nov 03, 2023 0.6000 0.6000 0.5713 0.5821 9,025 -0.02(-3.59%)
Nov 02, 2023 0.6380 0.6380 0.5700 0.6038 23,082 +0.00(+0.63%)
Nov 01, 2023 0.6001 0.6450 0.5700 0.6000 56,889 -0.00(-0.02%)
Oct 31, 2023 0.6400 0.6400 0.6000 0.6001 27,361 +0.00(+0.02%)
Oct 30, 2023 0.6176 0.6350 0.6000 0.6000 63,780 -0.02(-3.23%)
Oct 27, 2023 0.6775 0.6775 0.6000 0.6200 115,799 -0.05(-7.27%)
Oct 26, 2023 0.6738 0.6760 0.6601 0.6686 127,485 -0.01(-0.80%)
Oct 25, 2023 0.6723 0.6792 0.6723 0.6740 15,350 +0.00(+0.25%)
Oct 24, 2023 0.6720 0.6793 0.6705 0.6723 17,783 -0.00(-0.24%)
Oct 23, 2023 0.6702 0.6800 0.6702 0.6739 42,102 +0.00(+0.55%)
Oct 20, 2023 0.6730 0.6800 0.6702 0.6702 32,225 -0.01(-0.93%)
Oct 19, 2023 0.6721 0.6900 0.6721 0.6765 21,758 -0.00(-0.51%)
Oct 18, 2023 0.7000 0.7400 0.6720 0.6800 65,434 -0.00(-0.15%)
Oct 17, 2023 0.6850 0.7080 0.6751 0.6810 30,118 +0.00(+0.00%)
Oct 16, 2023 0.7100 0.7100 0.6736 0.6810 110,265 -0.03(-4.42%)
Oct 13, 2023 0.6906 0.7309 0.6800 0.7125 31,851 +0.03(+4.95%)
Oct 12, 2023 0.7201 0.7400 0.6700 0.6789 85,802 -0.04(-5.42%)
Oct 11, 2023 0.7100 0.7944 0.7030 0.7178 16,710 +0.01(+1.08%)
Oct 10, 2023 0.7010 0.7500 0.6939 0.7101 26,458 +0.01(+1.30%)
Oct 09, 2023 0.7200 0.7950 0.6750 0.7010 53,241 -0.03(-3.97%)
Oct 06, 2023 0.7110 0.7821 0.7110 0.7300 36,365 +0.02(+2.67%)
Oct 05, 2023 0.7500 0.7994 0.7110 0.7110 20,773 -0.09(-11.07%)
Oct 04, 2023 0.7110 0.7995 0.7110 0.7995 15,518 +0.06(+8.45%)
Oct 03, 2023 0.7910 0.8075 0.7372 0.7372 37,728 -0.07(-8.99%)
Oct 02, 2023 0.7910 0.8498 0.7910 0.8100 22,129 +0.02(+2.40%)
Sep 29, 2023 0.8473 0.8500 0.7910 0.7910 58,199 -0.04(-4.70%)
Sep 28, 2023 0.7905 0.8499 0.7905 0.8300 16,126 -0.02(-2.34%)
Sep 27, 2023 0.8501 0.8900 0.7600 0.8499 26,837 -0.01(-1.17%)
Sep 26, 2023 0.8997 0.8998 0.8600 0.8600 18,160 -0.04(-4.41%)
Sep 25, 2023 0.7800 0.8997 0.8205 0.8997 47,668 +0.10(+12.46%)
Sep 22, 2023 0.8156 0.8600 0.7800 0.8000 38,754 -0.06(-6.98%)
Sep 21, 2023 0.8600 0.9500 0.8156 0.8600 37,840 -0.04(-4.44%)
Sep 20, 2023 0.9000 1.000 0.8001 0.9000 26,531 +0.00(+0.00%)
Sep 19, 2023 0.9600 0.9800 0.9000 0.9000 28,502 -0.06(-6.74%)
Sep 18, 2023 0.9700 0.9790 0.9406 0.9650 12,478 +0.00(+0.05%)
Sep 15, 2023 0.9500 1.050 0.9410 0.9645 106,441 -0.02(-1.58%)
Sep 14, 2023 0.9101 1.040 0.9101 0.9800 59,007 -0.02(-2.49%)
Sep 13, 2023 0.9600 1.010 0.9100 1.005 32,233 -0.02(-1.47%)
Sep 12, 2023 1.030 1.090 0.9280 1.020 69,127 -0.02(-1.92%)
Sep 11, 2023 1.010 1.050 0.9805 1.040 54,786 -0.01(-0.95%)
Sep 08, 2023 1.000 1.050 0.9600 1.050 58,489 +0.00(+0.00%)
Sep 07, 2023 0.9101 1.070 0.9101 1.050 92,124 +0.11(+12.30%)
Sep 06, 2023 0.9500 0.9700 0.9100 0.9350 36,636 +0.03(+2.75%)
Sep 05, 2023 0.8050 0.9400 0.8050 0.9100 122,793 +0.08(+9.64%)
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.