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 )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Apr 30, 2021 2.750 2.830 2.710 2.820 96,600 +0.04(+1.44%)
Apr 29, 2021 2.700 2.780 2.560 2.780 112,508 +0.18(+6.92%)
Apr 28, 2021 2.680 2.740 2.600 2.600 44,398 -0.06(-2.44%)
Apr 27, 2021 2.790 2.800 2.640 2.665 74,891 -0.13(-4.65%)
Apr 26, 2021 2.410 2.800 2.410 2.795 88,838 +0.36(+15.02%)
Apr 23, 2021 2.620 2.630 2.415 2.430 88,800 -0.19(-7.25%)
Apr 22, 2021 2.640 2.710 2.570 2.620 87,406 +0.00(+0.00%)
Apr 21, 2021 2.440 2.660 2.410 2.620 132,110 +0.19(+7.82%)
Apr 20, 2021 2.550 2.550 2.400 2.430 85,220 -0.08(-3.19%)
Apr 19, 2021 2.420 2.550 2.420 2.510 195,059 +0.12(+5.02%)
Apr 16, 2021 2.080 2.540 2.020 2.390 211,400 +0.31(+14.90%)
Apr 15, 2021 2.040 2.250 2.040 2.080 56,067 +0.00(+0.00%)
Apr 14, 2021 2.110 2.150 2.040 2.080 43,724 +0.00(+0.00%)
Apr 13, 2021 2.115 2.160 2.040 2.080 73,323 -0.04(-1.65%)
Apr 12, 2021 2.220 2.235 2.100 2.115 58,533 -0.10(-4.51%)
Apr 09, 2021 2.180 2.220 2.100 2.215 22,500 +0.03(+1.61%)
Apr 08, 2021 2.150 2.240 2.100 2.180 29,361 +0.04(+1.87%)
Apr 07, 2021 2.290 2.300 2.110 2.140 42,989 -0.15(-6.55%)
Apr 06, 2021 2.350 2.350 2.120 2.290 41,816 +0.00(+0.00%)
Apr 05, 2021 2.260 2.320 2.110 2.290 65,172 +0.07(+3.15%)
Apr 01, 2021 2.260 2.410 2.130 2.220 65,200 -0.06(-2.63%)
Mar 31, 2021 2.100 2.300 2.020 2.280 107,933 +0.06(+2.70%)
Mar 30, 2021 2.100 2.220 1.950 2.220 104,607 +0.20(+9.90%)
Mar 29, 2021 2.000 2.160 1.960 2.020 99,645 -0.02(-0.98%)
Mar 26, 2021 2.030 2.070 1.910 2.040 92,700 +0.00(+0.00%)
Mar 25, 2021 2.130 2.150 2.000 2.040 135,038 -0.13(-5.99%)
Mar 24, 2021 2.330 2.330 2.100 2.170 170,596 -0.16(-6.87%)
Mar 23, 2021 2.380 2.380 2.280 2.330 103,514 -0.03(-1.42%)
Mar 22, 2021 2.460 2.490 2.320 2.364 77,789 -0.06(-2.33%)
Mar 19, 2021 2.466 2.466 2.300 2.420 58,200 +0.04(+1.47%)
Mar 18, 2021 2.440 2.570 2.310 2.385 102,252 -0.12(-4.60%)
Mar 17, 2021 2.270 2.508 2.270 2.500 60,279 +0.14(+5.93%)
Mar 16, 2021 2.380 2.455 2.300 2.360 73,341 -0.01(-0.42%)
Mar 15, 2021 2.480 2.630 2.300 2.370 158,065 -0.09(-3.66%)
Mar 12, 2021 2.545 2.603 2.410 2.460 114,000 -0.10(-3.76%)
Mar 11, 2021 2.600 2.600 2.360 2.556 75,434 -0.00(-0.16%)
Mar 10, 2021 2.546 2.590 2.440 2.560 67,933 +0.03(+1.19%)
Mar 09, 2021 2.421 2.550 2.300 2.530 87,566 +0.08(+3.27%)
Mar 08, 2021 2.290 2.550 2.200 2.450 151,038 +0.25(+11.36%)
Mar 05, 2021 2.380 2.460 2.030 2.200 361,300 -0.26(-10.57%)
Mar 04, 2021 2.770 2.800 2.250 2.460 204,330 -0.34(-12.14%)
Mar 03, 2021 2.490 2.990 2.470 2.800 211,339 +0.31(+12.45%)
Mar 02, 2021 2.490 2.490 2.400 2.490 144,720 +0.06(+2.47%)
Mar 01, 2021 2.300 2.500 2.260 2.430 175,990 +0.11(+4.74%)
Feb 26, 2021 2.320 2.330 2.200 2.320 178,900 -0.03(-1.28%)
Feb 25, 2021 2.500 2.670 2.310 2.350 151,431 -0.20(-7.84%)
Feb 24, 2021 2.665 2.690 2.460 2.550 139,518 -0.12(-4.49%)
Feb 23, 2021 2.740 2.800 2.010 2.670 563,902 -0.06(-2.20%)
Feb 22, 2021 2.910 3.000 2.700 2.730 191,638 -0.12(-4.21%)
Feb 19, 2021 2.760 2.900 2.750 2.850 116,300 +0.04(+1.50%)
Feb 18, 2021 2.950 2.970 2.760 2.808 138,089 -0.18(-6.06%)
Feb 17, 2021 3.030 3.100 2.930 2.989 100,445 -0.10(-3.27%)
Feb 16, 2021 2.850 3.120 2.800 3.090 231,061 +0.40(+14.66%)
Feb 12, 2021 3.050 3.050 2.630 2.695 212,000 -0.31(-10.47%)
Feb 11, 2021 3.200 3.250 3.010 3.010 280,369 -0.19(-5.94%)
Feb 10, 2021 3.200 3.250 3.160 3.200 218,743 +0.01(+0.31%)
Feb 09, 2021 3.040 3.200 3.010 3.190 210,522 +0.19(+6.33%)
Feb 08, 2021 3.050 3.150 2.980 3.000 216,624 +0.02(+0.74%)
Feb 05, 2021 3.100 3.220 2.950 2.978 262,000 -0.06(-2.04%)
Feb 04, 2021 2.880 3.060 2.850 3.040 237,597 +0.18(+6.29%)
Feb 03, 2021 2.890 2.900 2.780 2.860 237,356 +0.11(+4.00%)
Feb 02, 2021 2.490 2.790 2.440 2.750 288,901 +0.30(+12.24%)
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.