Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: MDCL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 3.825 4.410 3.660 4.400 282,527 +0.75(+20.55%)
Oct 28, 2016 3.100 3.700 3.100 3.650 94,824 +0.55(+17.74%)
Oct 27, 2016 3.690 3.770 3.060 3.100 103,310 -0.45(-12.68%)
Oct 26, 2016 4.030 4.030 3.280 3.550 110,396 +0.05(+1.43%)
Oct 25, 2016 3.220 3.980 3.210 3.500 159,128 +0.30(+9.37%)
Oct 24, 2016 3.055 3.200 2.800 3.200 159,121 +0.40(+14.29%)
Oct 21, 2016 2.410 3.000 2.350 2.800 146,848 +0.51(+22.27%)
Oct 20, 2016 2.400 2.420 2.195 2.290 102,486 -0.11(-4.58%)
Oct 19, 2016 2.200 2.500 2.150 2.400 207,630 +0.29(+13.74%)
Oct 18, 2016 1.700 2.110 1.700 2.110 145,812 +0.46(+27.88%)
Oct 17, 2016 1.700 1.700 1.650 1.650 7,207 -0.05(-2.94%)
Oct 14, 2016 1.700 1.700 1.700 1.700 8,650 -0.04(-2.30%)
Oct 13, 2016 1.750 1.750 1.740 1.740 1,100 +0.07(+4.19%)
Oct 12, 2016 1.690 1.850 1.670 1.670 16,161 -0.01(-0.60%)
Oct 11, 2016 1.900 1.900 1.680 1.680 25,356 -0.07(-4.00%)
Oct 10, 2016 1.800 1.800 1.670 1.750 26,867 -0.09(-4.89%)
Oct 07, 2016 1.915 1.915 1.650 1.840 14,418 -0.05(-2.65%)
Oct 06, 2016 1.900 1.900 1.800 1.890 30,755 +0.10(+5.59%)
Oct 05, 2016 1.780 1.800 1.550 1.790 29,978 +0.01(+0.56%)
Oct 04, 2016 1.780 1.900 1.780 1.780 62,471 +0.01(+0.39%)
Oct 03, 2016 1.750 1.780 1.600 1.773 6,641 +0.02(+1.31%)
Sep 30, 2016 1.748 1.750 1.748 1.750 22,200 +0.00(+0.29%)
Sep 29, 2016 1.745 1.750 1.745 1.745 1,115 -0.00(-0.29%)
Sep 28, 2016 1.720 1.750 1.630 1.750 11,915 +0.13(+8.02%)
Sep 27, 2016 1.650 1.650 1.620 1.620 4,490 -0.03(-1.82%)
Sep 26, 2016 1.690 1.700 1.650 1.650 1,192 -0.05(-2.94%)
Sep 23, 2016 1.750 1.750 1.700 1.700 2,000 -0.05(-2.86%)
Sep 22, 2016 1.740 1.750 1.650 1.750 2,183 +0.05(+2.94%)
Sep 21, 2016 1.700 1.700 1.700 1.700 4,193 +0.00(+0.00%)
Sep 20, 2016 1.700 1.700 1.700 1.700 1,091 -0.05(-2.86%)
Sep 19, 2016 1.750 1.750 1.700 1.750 12,858 +0.00(+0.00%)
Sep 16, 2016 1.650 1.750 1.650 1.750 1,640 -0.05(-2.78%)
Sep 15, 2016 1.800 1.800 1.750 1.800 1,527 +0.00(+0.00%)
Sep 14, 2016 1.800 1.800 1.800 1.800 200 +0.14(+8.34%)
Sep 13, 2016 1.610 1.661 1.610 1.661 240 -0.14(-7.70%)
Sep 12, 2016 1.750 1.800 1.520 1.800 4,236 -0.05(-2.70%)
Sep 09, 2016 1.800 1.850 1.800 1.850 4,599 +0.05(+2.78%)
Sep 08, 2016 1.900 1.950 1.800 1.800 43,448 -0.10(-5.26%)
Sep 07, 2016 1.728 1.900 1.720 1.900 10,957 +0.18(+10.47%)
Sep 06, 2016 1.550 1.750 1.500 1.720 7,535 +0.17(+10.97%)
Sep 02, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 01, 2016 1.550 1.550 1.550 1.550 100 -0.04(-2.42%)
Aug 31, 2016 1.589 1.589 1.589 1.589 161 -0.01(-0.72%)
Aug 30, 2016 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Aug 29, 2016 1.600 1.800 1.600 1.600 18,275 +0.00(+0.00%)
Aug 26, 2016 1.520 1.600 1.500 1.600 4,400 +0.08(+5.26%)
Aug 25, 2016 1.530 1.600 1.520 1.520 11,600 -0.08(-5.00%)
Aug 24, 2016 1.600 1.600 1.580 1.600 15,134 +0.01(+0.63%)
Aug 23, 2016 1.583 1.590 1.583 1.590 692 -0.01(-0.63%)
Aug 22, 2016 1.560 1.600 1.560 1.600 500 +0.04(+2.56%)
Aug 19, 2016 1.600 1.600 1.560 1.560 251 -0.04(-2.50%)
Aug 18, 2016 1.600 1.600 1.560 1.600 19,411 +0.00(+0.00%)
Aug 17, 2016 1.520 1.600 1.520 1.600 8,730 +0.08(+5.26%)
Aug 16, 2016 1.600 1.673 1.520 1.520 12,975 +0.02(+1.33%)
Aug 15, 2016 1.800 1.800 1.500 1.500 1,770 -0.30(-16.67%)
Aug 12, 2016 1.700 1.800 1.700 1.800 4,680 +0.00(+0.00%)
Aug 11, 2016 1.800 1.800 1.800 1.800 1,620 +0.00(+0.00%)
Aug 10, 2016 1.900 1.900 1.800 1.800 4,943 -0.08(-4.36%)
Aug 09, 2016 1.900 1.900 1.880 1.882 1,441 +0.00(+0.11%)
Aug 08, 2016 1.900 1.900 1.880 1.880 3,780 +0.00(+0.16%)
Aug 05, 2016 1.877 1.877 1.877 1.877 200 +0.03(+1.46%)
Aug 04, 2016 1.900 1.900 1.850 1.850 850 -0.05(-2.63%)
Aug 03, 2016 1.900 1.900 1.800 1.900 3,660 +0.10(+5.56%)
Aug 02, 2016 1.900 1.900 1.800 1.800 1,660 -0.10(-5.26%)
Aug 01, 2016 1.900 1.900 1.700 1.900 928 +0.00(+0.00%)
Jul 29, 2016 1.820 1.900 1.820 1.900 1,167 +0.00(+0.00%)
Jul 27, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 26, 2016 1.900 1.900 1.710 1.900 2,783 +0.00(+0.00%)
Jul 25, 2016 1.900 1.900 1.900 1.900 4,543 +0.15(+8.57%)
Jul 22, 2016 1.784 1.784 1.750 1.750 3,147 -0.15(-7.89%)
Jul 21, 2016 1.900 1.900 1.900 1.900 160 +0.10(+5.56%)
Jul 20, 2016 1.800 1.800 1.795 1.800 1,913 +0.00(+0.00%)
Jul 19, 2016 1.800 1.800 1.800 1.800 1,375 +0.00(+0.00%)
Jul 18, 2016 1.800 1.800 1.800 1.800 1,567 +0.00(+0.00%)
Jul 15, 2016 1.740 1.800 1.740 1.800 1,200 +0.06(+3.45%)
Jul 14, 2016 1.670 1.740 1.569 1.740 653 -0.01(-0.57%)
Jul 13, 2016 1.800 1.800 1.750 1.750 1,840 +0.00(+0.00%)
Jul 12, 2016 1.800 1.800 1.750 1.750 218 -0.11(-5.91%)
Jul 11, 2016 1.861 1.900 1.860 1.860 2,736 +0.01(+0.54%)
Jul 08, 2016 1.800 1.900 1.800 1.850 5,780 +0.05(+2.78%)
Jul 07, 2016 1.800 1.800 1.800 1.800 4,955 +0.03(+1.43%)
Jun 30, 2016 1.775 1.775 1.775 120 +0.00(+0.26%)
Jun 29, 2016 1.770 1.770 1.770 1.770 680 +0.00(+0.00%)
Jun 28, 2016 1.760 1.770 1.760 1.770 1,180 +0.00(+0.04%)
Jun 24, 2016 1.769 1.769 1.769 0 -0.02(-1.16%)
Jun 22, 2016 1.790 1.790 1.790 0 -0.01(-0.56%)
Jun 21, 2016 1.700 1.800 1.700 1.800 14,730 +0.10(+5.88%)
Jun 20, 2016 1.700 1.700 1.700 1.700 550 +0.05(+3.03%)
Jun 17, 2016 1.650 1.650 1.650 1.650 1,560 -0.10(-5.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.