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 (%)
Feb 28, 2022 1.690 1.720 1.640 1.720 58,806 +0.02(+1.18%)
Feb 25, 2022 1.740 1.770 1.660 1.700 50,879 -0.04(-2.30%)
Feb 24, 2022 1.665 1.790 1.630 1.740 57,238 +0.00(+0.01%)
Feb 23, 2022 1.730 1.820 1.700 1.740 109,902 -0.01(-0.57%)
Feb 22, 2022 1.780 1.830 1.670 1.750 99,013 -0.06(-3.31%)
Feb 18, 2022 1.810 0 +0.07(+4.02%)
Feb 17, 2022 1.670 1.745 1.650 1.740 50,837 +0.08(+4.82%)
Feb 16, 2022 1.650 1.750 1.650 1.660 61,974 +0.01(+0.61%)
Feb 15, 2022 1.610 1.650 1.530 1.650 67,840 +0.04(+2.48%)
Feb 14, 2022 1.620 1.700 1.600 1.610 56,861 -0.01(-0.62%)
Feb 11, 2022 1.620 1.870 1.590 1.620 154,293 +0.02(+1.25%)
Feb 10, 2022 1.600 1.730 1.560 1.600 108,059 +0.02(+1.27%)
Feb 09, 2022 1.590 1.630 1.510 1.580 55,416 -0.04(-2.47%)
Feb 08, 2022 1.490 1.700 1.480 1.620 74,606 +0.10(+6.58%)
Feb 07, 2022 1.540 1.590 1.500 1.520 66,570 +0.01(+0.66%)
Feb 04, 2022 1.440 1.580 1.420 1.510 74,187 +0.07(+4.86%)
Feb 03, 2022 1.450 1.440 56,148 -0.01(-0.69%)
Feb 02, 2022 1.540 1.540 1.380 1.450 64,294 -0.09(-5.84%)
Feb 01, 2022 1.450 1.540 1.430 1.540 109,788 +0.10(+6.94%)
Jan 31, 2022 1.450 1.580 1.440 1.440 63,116 +0.00(+0.00%)
Jan 28, 2022 1.380 1.450 1.380 1.440 28,207 +0.05(+3.59%)
Jan 27, 2022 1.480 1.520 1.350 1.390 70,460 -0.06(-4.13%)
Jan 26, 2022 1.520 1.700 1.390 1.450 69,990 -0.05(-3.33%)
Jan 25, 2022 1.587 1.587 1.350 1.500 110,732 +0.00(+0.00%)
Jan 24, 2022 1.510 1.530 1.260 1.500 166,797 -0.02(-1.32%)
Jan 21, 2022 1.610 1.750 1.510 1.520 100,925 -0.07(-4.40%)
Jan 20, 2022 1.580 1.680 1.570 1.590 41,865 -0.01(-0.63%)
Jan 19, 2022 1.700 1.700 1.600 1.600 122,801 -0.06(-3.61%)
Jan 18, 2022 1.760 1.800 1.590 1.660 158,372 -0.10(-5.68%)
Jan 14, 2022 1.760 0 +0.01(+0.57%)
Jan 13, 2022 1.750 1.760 1.740 1.750 9,983 +0.00(+0.00%)
Jan 12, 2022 1.750 1.800 1.750 1.750 51,275 -0.05(-2.78%)
Jan 11, 2022 1.750 1.800 1.750 1.800 54,137 +0.02(+1.12%)
Jan 10, 2022 1.770 1.800 1.750 1.780 47,691 +0.01(+0.56%)
Jan 07, 2022 1.790 1.800 1.770 1.770 60,046 -0.02(-1.39%)
Jan 06, 2022 1.750 1.830 1.700 1.795 80,212 -0.02(-0.83%)
Jan 05, 2022 1.810 1.880 1.770 1.810 66,956 -0.08(-4.23%)
Jan 04, 2022 1.940 1.950 1.810 1.890 46,489 -0.03(-1.72%)
Jan 03, 2022 1.750 1.930 1.750 1.923 33,856 +0.15(+8.40%)
Dec 31, 2021 1.790 1.800 1.750 1.774 89,925 -0.04(-1.98%)
Dec 30, 2021 1.850 1.940 1.760 1.810 112,549 -0.01(-0.55%)
Dec 29, 2021 1.920 1.930 1.810 1.820 43,420 -0.12(-6.19%)
Dec 28, 2021 1.850 1.950 1.805 1.940 71,349 +0.07(+3.74%)
Dec 27, 2021 1.850 1.900 1.800 1.870 26,876 +0.02(+1.08%)
Dec 23, 2021 1.880 1.940 1.820 1.850 62,935 -0.03(-1.60%)
Dec 22, 2021 1.770 1.970 1.770 1.880 77,280 -0.05(-2.59%)
Dec 21, 2021 1.870 1.930 1.870 1.930 24,799 +0.04(+2.12%)
Dec 20, 2021 2.000 2.000 1.850 1.890 63,674 -0.11(-5.50%)
Dec 17, 2021 1.910 2.000 1.770 2.000 78,151 +0.09(+4.71%)
Dec 16, 2021 1.950 2.010 1.900 1.910 34,459 -0.04(-2.06%)
Dec 15, 2021 1.910 1.970 1.893 1.950 25,078 +0.02(+1.04%)
Dec 14, 2021 2.020 2.020 1.870 1.930 45,941 -0.09(-4.46%)
Dec 13, 2021 2.090 2.090 1.990 2.020 28,203 -0.05(-2.42%)
Dec 10, 2021 2.060 2.100 2.020 2.070 22,976 +0.00(+0.00%)
Dec 09, 2021 2.090 2.100 2.030 2.070 35,913 +0.04(+1.97%)
Dec 08, 2021 2.150 2.150 2.020 2.030 24,194 -0.05(-2.40%)
Dec 07, 2021 1.950 2.080 1.940 2.080 50,375 +0.20(+10.64%)
Dec 06, 2021 1.980 2.040 1.840 1.880 59,807 -0.10(-5.05%)
Dec 03, 2021 1.930 2.010 1.900 1.980 107,267 +0.07(+3.66%)
Dec 02, 2021 1.800 1.930 1.770 1.910 38,918 +0.05(+2.69%)
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.