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 )

0.5105 -0.0095 (-1.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Mar 31, 2022 2.120 2.130 2.000 2.090 51,301 -0.02(-0.95%)
Mar 30, 2022 2.170 2.200 2.030 2.110 36,799 -0.04(-1.86%)
Mar 29, 2022 2.100 2.200 2.020 2.150 70,353 +0.14(+6.97%)
Mar 28, 2022 2.130 2.270 2.010 2.010 233,182 -0.12(-5.63%)
Mar 25, 2022 1.950 2.350 1.870 2.130 248,370 +0.28(+15.45%)
Mar 24, 2022 1.660 1.850 1.660 1.845 85,174 +0.18(+10.48%)
Mar 23, 2022 1.680 1.720 1.640 1.670 126,029 -0.01(-0.60%)
Mar 22, 2022 1.600 1.700 1.600 1.680 22,299 +0.07(+4.35%)
Mar 21, 2022 1.650 1.650 1.600 1.610 42,083 -0.03(-1.83%)
Mar 18, 2022 1.630 1.700 1.600 1.640 62,039 -0.03(-1.80%)
Mar 17, 2022 1.500 1.700 1.470 1.670 103,369 +0.19(+12.84%)
Mar 16, 2022 1.450 1.530 1.450 1.480 45,395 -0.01(-0.67%)
Mar 15, 2022 1.480 1.500 1.400 1.490 61,029 +0.01(+0.68%)
Mar 14, 2022 1.480 1.590 1.450 1.480 73,614 -0.02(-1.00%)
Mar 11, 2022 1.600 1.650 1.470 1.495 75,396 -0.09(-5.97%)
Mar 10, 2022 1.630 1.630 1.510 1.590 72,547 -0.04(-2.45%)
Mar 09, 2022 1.590 1.650 1.560 1.630 42,161 +0.02(+1.55%)
Mar 08, 2022 1.600 1.730 1.500 1.605 97,215 -0.01(-0.31%)
Mar 07, 2022 1.670 1.670 1.600 1.610 90,508 -0.08(-5.01%)
Mar 04, 2022 1.700 1.730 1.690 1.695 33,592 +0.01(+0.30%)
Mar 03, 2022 1.690 1.730 1.650 1.690 31,723 +0.00(+0.00%)
Mar 02, 2022 1.650 1.780 1.650 1.690 77,396 +0.02(+1.19%)
Mar 01, 2022 1.510 1.700 1.490 1.670 113,795 -0.05(-2.90%)
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%)
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.