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 (%)
May 31, 2023 1.000 1.010 0.9300 0.9300 76,444 -0.08(-7.92%)
May 30, 2023 1.000 1.020 0.9900 1.010 32,665 -0.00(-0.39%)
May 26, 2023 1.030 1.050 0.9901 1.014 18,519 -0.03(-2.50%)
May 25, 2023 1.060 1.060 1.010 1.040 36,851 +0.01(+0.48%)
May 24, 2023 1.030 1.070 1.010 1.035 20,472 +0.01(+0.98%)
May 23, 2023 1.020 1.030 1.000 1.025 41,818 +0.00(+0.49%)
May 22, 2023 1.050 1.050 1.010 1.020 41,760 -0.03(-2.86%)
May 19, 2023 1.050 1.055 1.050 1.050 3,775 -0.01(-0.66%)
May 18, 2023 1.050 1.060 1.040 1.057 31,893 +0.02(+1.63%)
May 17, 2023 1.020 1.060 1.010 1.040 95,532 +0.01(+0.97%)
May 16, 2023 1.030 1.060 1.020 1.030 18,846 -0.00(-0.48%)
May 15, 2023 1.050 1.075 1.015 1.035 46,768 -0.04(-3.72%)
May 12, 2023 1.070 1.090 1.050 1.075 16,419 +0.00(+0.47%)
May 11, 2023 1.040 1.080 1.040 1.070 105,069 +0.01(+0.94%)
May 10, 2023 1.090 1.090 1.020 1.060 92,577 -0.03(-2.97%)
May 09, 2023 1.100 1.100 1.050 1.093 14,970 +0.00(+0.23%)
May 08, 2023 1.080 1.110 1.050 1.090 40,376 +0.03(+2.83%)
May 05, 2023 1.070 1.120 1.060 1.060 31,127 +0.01(+0.95%)
May 04, 2023 1.020 1.070 1.020 1.050 24,927 +0.02(+1.94%)
May 03, 2023 1.050 1.070 1.030 1.030 20,139 -0.04(-3.38%)
May 02, 2023 1.120 1.120 1.060 1.066 23,456 -0.05(-4.82%)
May 01, 2023 1.070 1.120 1.070 1.120 16,060 +0.02(+1.82%)
Apr 28, 2023 1.120 1.150 1.070 1.100 43,336 +0.00(+0.00%)
Apr 27, 2023 1.060 1.140 1.060 1.100 34,519 +0.02(+1.66%)
Apr 26, 2023 1.110 1.120 1.070 1.082 13,882 -0.03(-2.43%)
Apr 25, 2023 1.100 1.109 1.060 1.109 14,482 +0.03(+2.69%)
Apr 24, 2023 1.070 1.110 1.060 1.080 53,050 -0.00(-0.06%)
Apr 21, 2023 1.060 1.110 1.060 1.081 20,954 -0.02(-1.75%)
Apr 20, 2023 1.075 1.110 1.069 1.100 16,106 +0.03(+2.33%)
Apr 19, 2023 1.070 1.080 1.050 1.075 4,391 +0.00(+0.47%)
Apr 18, 2023 1.065 1.090 1.050 1.070 15,447 +0.02(+1.90%)
Apr 17, 2023 1.050 1.070 1.030 1.050 21,940 -0.00(-0.47%)
Apr 14, 2023 1.060 1.100 1.050 1.055 30,504 +0.00(+0.48%)
Apr 13, 2023 1.080 1.115 1.050 1.050 20,695 -0.03(-2.78%)
Apr 12, 2023 1.050 1.111 1.050 1.080 15,913 +0.03(+2.37%)
Apr 11, 2023 1.120 1.140 1.050 1.055 46,706 -0.03(-2.31%)
Apr 10, 2023 1.080 1.120 1.070 1.080 29,402 +0.02(+1.89%)
Apr 06, 2023 1.030 1.065 0.9900 1.060 49,745 +0.03(+2.79%)
Apr 05, 2023 1.070 1.070 1.010 1.031 66,337 -0.04(-4.07%)
Apr 04, 2023 1.110 1.117 1.060 1.075 31,235 -0.04(-3.50%)
Apr 03, 2023 1.120 1.170 1.110 1.114 26,727 -0.02(-1.63%)
Mar 31, 2023 1.080 1.180 1.080 1.133 56,424 +0.05(+4.38%)
Mar 30, 2023 1.160 1.190 1.050 1.085 209,184 -0.09(-8.05%)
Mar 29, 2023 1.150 1.180 1.110 1.180 27,842 +0.04(+3.51%)
Mar 28, 2023 1.180 1.185 1.110 1.140 23,902 -0.04(-3.39%)
Mar 27, 2023 1.170 1.180 1.120 1.180 37,014 +0.01(+0.85%)
Mar 24, 2023 1.150 1.230 1.150 1.170 9,301 -0.02(-1.68%)
Mar 23, 2023 1.160 1.190 1.140 1.190 6,068 +0.04(+3.48%)
Mar 22, 2023 1.130 1.150 1.110 1.150 14,898 +0.00(+0.00%)
Mar 21, 2023 1.190 1.200 1.130 1.150 31,155 -0.06(-4.64%)
Mar 20, 2023 1.200 1.300 1.170 1.206 23,143 -0.09(-7.23%)
Mar 17, 2023 1.255 1.320 1.230 1.300 60,273 +0.10(+8.33%)
Mar 16, 2023 1.150 1.225 1.130 1.200 32,754 +0.06(+5.26%)
Mar 15, 2023 1.080 1.140 1.040 1.140 78,099 +0.01(+0.88%)
Mar 14, 2023 1.150 1.190 1.100 1.130 42,154 +0.02(+2.11%)
Mar 13, 2023 1.030 1.190 1.000 1.107 86,050 +0.07(+6.40%)
Mar 10, 2023 1.100 1.120 1.040 1.040 111,699 -0.08(-7.14%)
Mar 09, 2023 1.170 1.180 1.100 1.120 70,760 -0.05(-4.27%)
Mar 08, 2023 1.200 1.210 1.150 1.170 42,705 -0.04(-3.31%)
Mar 07, 2023 1.230 1.250 1.160 1.210 83,750 -0.02(-1.63%)
Mar 06, 2023 1.300 1.300 1.230 1.230 39,835 -0.07(-5.38%)
Mar 03, 2023 1.270 1.310 1.240 1.300 103,656 +0.04(+3.17%)
Mar 02, 2023 1.260 1.290 1.260 1.260 56,536 -0.01(-0.79%)
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.