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 -0.1100 (-14.47%)
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 29, 2022 1.740 1.740 1.680 1.690 51,922 -0.02(-1.17%)
Apr 28, 2022 1.744 1.746 1.710 1.710 46,586 -0.04(-2.29%)
Apr 27, 2022 1.810 1.860 1.750 1.750 97,242 -0.06(-3.58%)
Apr 26, 2022 1.900 1.900 1.811 1.815 82,434 -0.08(-4.17%)
Apr 25, 2022 1.860 1.900 1.840 1.894 103,678 +0.00(+0.21%)
Apr 22, 2022 1.930 1.980 1.860 1.890 83,993 -0.04(-2.07%)
Apr 21, 2022 1.930 2.050 1.930 1.930 80,495 -0.02(-0.87%)
Apr 20, 2022 1.880 2.030 1.840 1.947 102,657 +0.07(+3.56%)
Apr 19, 2022 1.990 2.000 1.680 1.880 213,088 -0.12(-6.00%)
Apr 18, 2022 2.100 2.110 1.880 2.000 118,658 -0.09(-4.31%)
Apr 14, 2022 2.070 2.110 2.060 2.090 33,723 +0.06(+2.96%)
Apr 13, 2022 2.090 2.090 2.000 2.030 103,483 -0.06(-2.87%)
Apr 12, 2022 2.090 2.150 2.070 2.090 58,912 -0.02(-0.95%)
Apr 11, 2022 2.150 2.150 2.060 2.110 95,020 +0.01(+0.48%)
Apr 08, 2022 2.045 2.190 2.045 2.100 100,731 +0.05(+2.44%)
Apr 07, 2022 2.090 2.090 2.000 2.050 54,617 -0.05(-2.38%)
Apr 06, 2022 2.010 2.120 2.010 2.100 139,782 +0.06(+2.94%)
Apr 05, 2022 2.100 2.100 2.020 2.040 63,602 -0.07(-3.32%)
Apr 04, 2022 2.020 2.140 2.010 2.110 67,254 +0.12(+6.03%)
Apr 01, 2022 2.100 2.110 1.935 1.990 164,967 -0.10(-4.78%)
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%)
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.