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 (%)
Jan 31, 2024 1.050 1.100 1.022 1.050 44,013 -0.05(-4.55%)
Jan 30, 2024 1.050 1.130 0.9787 1.100 141,558 +0.03(+2.80%)
Jan 29, 2024 0.9285 1.150 0.8738 1.070 209,841 +0.15(+15.68%)
Jan 26, 2024 0.8200 0.9399 0.8001 0.9250 134,981 +0.09(+11.11%)
Jan 25, 2024 0.8141 0.8325 0.8081 0.8325 42,283 +0.02(+2.78%)
Jan 24, 2024 0.7900 0.8100 0.7605 0.8100 184,122 +0.02(+2.53%)
Jan 23, 2024 0.7376 0.7938 0.7276 0.7900 17,818 +0.04(+5.33%)
Jan 22, 2024 0.7352 0.7500 0.7250 0.7500 45,159 -0.01(-1.32%)
Jan 19, 2024 0.7301 0.7800 0.7251 0.7600 19,548 +0.02(+2.73%)
Jan 18, 2024 0.8000 0.8000 0.7300 0.7398 16,434 -0.06(-7.53%)
Jan 17, 2024 0.8000 0.8000 0.7250 0.8000 133,656 +0.00(+0.00%)
Jan 16, 2024 0.7300 0.8000 0.7300 0.8000 99,383 +0.09(+12.68%)
Jan 12, 2024 0.6900 0.7200 0.6900 0.7100 28,012 +0.01(+1.43%)
Jan 11, 2024 0.6970 0.7236 0.6900 0.7000 23,135 -0.02(-2.10%)
Jan 10, 2024 0.6950 0.7292 0.6950 0.7150 6,742 +0.02(+2.14%)
Jan 09, 2024 0.7500 0.7500 0.6900 0.7000 26,102 -0.05(-7.21%)
Jan 08, 2024 0.6906 0.7900 0.6906 0.7544 34,284 +0.00(+0.59%)
Jan 05, 2024 0.6803 0.7500 0.6700 0.7500 29,894 +0.07(+10.29%)
Jan 04, 2024 0.6499 0.7199 0.6454 0.6800 80,844 +0.03(+4.62%)
Jan 03, 2024 0.6000 0.6500 0.6000 0.6500 24,085 +0.03(+4.92%)
Jan 02, 2024 0.6000 0.6350 0.6000 0.6195 30,646 +0.01(+1.61%)
Dec 29, 2023 0.5800 0.6200 0.5600 0.6097 125,458 +0.02(+3.34%)
Dec 28, 2023 0.5711 0.5998 0.5600 0.5900 60,595 +0.02(+3.51%)
Dec 27, 2023 0.5550 0.5999 0.5400 0.5700 108,704 -0.02(-2.98%)
Dec 26, 2023 0.5400 0.5995 0.5225 0.5875 19,801 +0.02(+3.07%)
Dec 22, 2023 0.5400 0.5950 0.5400 0.5700 110,878 +0.02(+3.64%)
Dec 21, 2023 0.5300 0.5500 0.5300 0.5500 55,915 +0.01(+1.08%)
Dec 20, 2023 0.5125 0.5501 0.5125 0.5441 24,939 +0.01(+1.12%)
Dec 19, 2023 0.5501 0.5501 0.5053 0.5381 106,199 -0.02(-3.48%)
Dec 18, 2023 0.5200 0.5588 0.5200 0.5575 39,597 +0.01(+1.36%)
Dec 15, 2023 0.5347 0.5500 0.5005 0.5500 30,471 +0.00(+0.00%)
Dec 14, 2023 0.5300 0.5630 0.4825 0.5500 95,639 +0.00(+0.38%)
Dec 13, 2023 0.5302 0.5479 0.4805 0.5479 90,706 +0.02(+3.34%)
Dec 12, 2023 0.5600 0.5600 0.5125 0.5302 78,246 -0.03(-5.17%)
Dec 11, 2023 0.5775 0.7000 0.4800 0.5591 246,074 -0.02(-3.60%)
Dec 08, 2023 0.6000 0.6756 0.5655 0.5800 54,406 -0.03(-5.65%)
Dec 07, 2023 0.6600 0.7100 0.6147 0.6147 44,900 -0.05(-7.55%)
Dec 06, 2023 0.5400 0.6798 0.5204 0.6649 94,604 +0.12(+23.11%)
Dec 05, 2023 0.5401 0.5700 0.5296 0.5401 52,812 -0.03(-5.23%)
Dec 04, 2023 0.5400 0.5700 0.5400 0.5699 64,970 +0.02(+3.62%)
Dec 01, 2023 0.5439 0.5700 0.5439 0.5500 23,073 +0.01(+1.48%)
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%)
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.