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 (%)
Apr 20, 2020 1.900 1.900 1.900 0 +0.26(+15.85%)
Apr 17, 2020 1.650 1.730 1.620 1.640 42,800 +0.02(+1.23%)
Apr 16, 2020 1.600 1.670 1.460 1.620 40,446 +0.02(+1.25%)
Apr 15, 2020 1.550 1.600 1.460 1.600 57,746 +0.05(+3.23%)
Apr 14, 2020 1.310 1.671 1.310 1.550 72,384 +0.19(+13.97%)
Apr 13, 2020 1.350 1.380 1.300 1.360 38,549 +0.00(+0.00%)
Apr 09, 2020 1.360 1.380 1.270 1.360 64,400 -0.01(-0.73%)
Apr 08, 2020 1.370 1.390 1.350 1.370 49,335 +0.00(+0.00%)
Apr 07, 2020 1.260 1.370 1.260 1.370 63,557 +0.07(+5.38%)
Apr 06, 2020 1.260 1.370 1.260 1.300 39,585 -0.01(-0.76%)
Apr 03, 2020 1.290 1.340 1.250 1.310 49,500 +0.01(+0.77%)
Apr 02, 2020 1.380 1.390 1.280 1.300 36,044 -0.09(-6.47%)
Apr 01, 2020 1.380 1.400 1.300 1.390 43,394 +0.00(+0.00%)
Mar 31, 2020 1.450 1.470 1.343 1.390 48,177 -0.06(-4.14%)
Mar 30, 2020 1.520 1.520 1.420 1.450 47,156 -0.07(-4.61%)
Mar 27, 2020 1.770 1.770 1.520 1.520 88,500 -0.23(-13.14%)
Mar 26, 2020 1.590 1.821 1.450 1.750 105,573 +0.26(+17.45%)
Mar 25, 2020 1.330 1.570 1.210 1.490 119,960 +0.21(+16.41%)
Mar 24, 2020 1.400 1.400 1.190 1.280 141,261 +0.03(+2.40%)
Mar 23, 2020 1.200 1.360 1.200 1.250 66,503 +0.01(+1.21%)
Mar 20, 2020 1.240 1.340 1.175 1.235 90,600 -0.04(-3.52%)
Mar 19, 2020 1.300 1.300 1.050 1.280 195,821 -0.06(-4.48%)
Mar 18, 2020 1.380 1.410 1.280 1.340 59,670 -0.07(-4.96%)
Mar 17, 2020 1.300 1.480 1.300 1.410 82,788 +0.15(+11.90%)
Mar 16, 2020 1.490 1.560 1.260 1.260 128,738 -0.22(-14.86%)
Mar 13, 2020 1.450 1.540 1.410 1.480 121,000 +0.03(+2.07%)
Mar 12, 2020 1.640 1.640 1.450 1.450 156,502 -0.19(-11.59%)
Mar 11, 2020 1.690 1.690 1.600 1.640 25,615 +0.02(+1.23%)
Mar 10, 2020 1.680 1.690 1.600 1.620 47,378 -0.06(-3.57%)
Mar 09, 2020 1.600 1.700 1.550 1.680 104,404 +0.01(+0.60%)
Mar 06, 2020 1.650 1.720 1.650 1.670 37,800 -0.04(-2.34%)
Mar 05, 2020 1.770 1.770 1.620 1.710 52,117 -0.09(-5.00%)
Mar 04, 2020 1.650 1.860 1.650 1.800 88,561 +0.12(+7.14%)
Mar 03, 2020 1.690 1.740 1.610 1.680 79,525 -0.01(-0.59%)
Mar 02, 2020 1.800 1.870 1.550 1.690 327,475 -0.19(-10.11%)
Feb 28, 2020 2.020 2.035 1.550 1.880 296,600 -0.12(-6.00%)
Feb 27, 2020 2.250 2.320 2.000 2.000 140,661 -0.30(-13.04%)
Feb 26, 2020 2.360 2.400 2.260 2.300 69,134 -0.08(-3.36%)
Feb 25, 2020 2.450 2.450 2.340 2.380 66,327 +0.04(+1.71%)
Feb 24, 2020 2.360 2.450 2.340 2.340 119,897 +0.01(+0.43%)
Feb 21, 2020 2.230 2.340 2.180 2.330 85,400 +0.12(+5.43%)
Feb 20, 2020 2.180 2.210 2.140 2.210 73,447 +0.07(+3.27%)
Feb 19, 2020 2.320 2.330 2.110 2.140 127,106 -0.11(-4.89%)
Feb 18, 2020 2.350 2.370 2.250 2.250 109,633 -0.01(-0.44%)
Feb 14, 2020 2.350 2.400 2.250 2.260 93,000 -0.01(-0.44%)
Feb 13, 2020 2.250 2.340 2.250 2.270 36,166 -0.01(-0.44%)
Feb 12, 2020 2.260 2.350 2.250 2.280 107,518 -0.07(-2.98%)
Feb 11, 2020 2.440 2.445 2.300 2.350 63,055 -0.10(-4.08%)
Feb 10, 2020 2.450 2.510 2.380 2.450 50,794 -0.02(-0.81%)
Feb 07, 2020 2.590 2.610 2.370 2.470 61,700 -0.12(-4.63%)
Feb 06, 2020 2.400 2.600 2.400 2.590 74,917 +0.27(+11.64%)
Feb 05, 2020 2.470 2.490 2.260 2.320 152,521 -0.15(-5.92%)
Feb 04, 2020 2.615 2.615 2.450 2.466 75,996 -0.10(-4.05%)
Feb 03, 2020 2.560 2.630 2.450 2.570 67,514 +0.02(+0.63%)
Jan 31, 2020 2.520 2.560 2.500 2.554 59,100 +0.01(+0.55%)
Jan 30, 2020 2.520 2.560 2.470 2.540 69,587 -0.00(-0.16%)
Jan 29, 2020 2.650 2.650 2.500 2.544 114,672 -0.07(-2.53%)
Jan 28, 2020 2.690 2.690 2.590 2.610 72,194 -0.08(-2.97%)
Jan 27, 2020 2.720 2.780 2.600 2.690 56,835 +0.00(+0.19%)
Jan 24, 2020 2.800 2.850 2.630 2.685 86,500 -0.06(-2.36%)
Jan 23, 2020 2.760 2.830 2.625 2.750 76,318 +0.00(+0.00%)
Jan 22, 2020 2.860 2.880 2.730 2.750 66,505 -0.11(-3.85%)
Jan 21, 2020 3.090 3.090 2.860 2.860 57,568 -0.14(-4.67%)
Jan 17, 2020 3.035 3.050 2.970 3.000 52,400 +0.00(+0.00%)
Jan 16, 2020 2.980 3.055 2.970 3.000 115,696 +0.03(+0.98%)
Jan 15, 2020 2.920 3.060 2.920 2.971 134,255 +0.05(+1.75%)
Jan 14, 2020 2.800 2.950 2.680 2.920 107,235 +0.25(+9.36%)
Jan 13, 2020 2.630 2.750 2.590 2.670 71,904 +0.09(+3.49%)
Jan 10, 2020 2.600 2.600 2.530 2.580 43,800 +0.04(+1.57%)
Jan 09, 2020 2.530 2.600 2.530 2.540 46,879 +0.03(+1.20%)
Jan 08, 2020 2.610 2.620 2.510 2.510 48,203 -0.10(-3.83%)
Jan 07, 2020 2.700 2.700 2.580 2.610 58,380 -0.09(-3.33%)
Jan 06, 2020 2.750 2.820 2.610 2.700 84,185 -0.03(-1.10%)
Jan 03, 2020 2.780 2.800 2.730 2.730 42,900 -0.02(-0.73%)
Jan 02, 2020 2.690 2.780 2.690 2.750 55,429 +0.07(+2.61%)
Dec 31, 2019 2.640 2.720 2.620 2.680 54,300 +0.01(+0.37%)
Dec 30, 2019 2.730 2.730 2.670 2.670 36,302 -0.01(-0.37%)
Dec 27, 2019 2.700 2.830 2.670 2.680 64,100 -0.02(-0.74%)
Dec 26, 2019 2.900 2.900 2.670 2.700 86,597 -0.15(-5.26%)
Dec 24, 2019 2.940 2.950 2.850 2.850 29,500 -0.18(-5.94%)
Dec 23, 2019 2.940 3.040 2.850 3.030 35,121 +0.09(+3.06%)
Dec 20, 2019 2.870 3.000 2.865 2.940 24,200 -0.01(-0.34%)
Dec 19, 2019 2.990 3.050 2.870 2.950 78,113 -0.04(-1.35%)
Dec 18, 2019 3.050 3.080 2.950 2.990 67,665 +0.04(+1.37%)
Dec 17, 2019 3.070 3.170 2.950 2.950 57,376 -0.10(-3.28%)
Dec 16, 2019 2.800 3.070 2.800 3.050 116,683 +0.22(+7.77%)
Dec 13, 2019 2.680 2.840 2.680 2.830 50,400 +0.14(+5.20%)
Dec 12, 2019 2.720 2.740 2.640 2.690 34,493 -0.01(-0.37%)
Dec 11, 2019 2.710 2.754 2.670 2.700 27,554 -0.04(-1.46%)
Dec 10, 2019 2.750 2.780 2.680 2.740 34,452 -0.02(-0.72%)
Dec 09, 2019 2.750 2.780 2.650 2.760 70,503 +0.00(+0.00%)
Dec 06, 2019 2.885 2.930 2.760 2.760 38,800 -0.12(-4.17%)
Dec 05, 2019 2.820 2.940 2.820 2.880 35,724 +0.04(+1.41%)
Dec 04, 2019 2.840 2.930 2.840 2.840 13,851 +0.00(+0.00%)
Dec 03, 2019 2.940 2.940 2.830 2.840 37,709 -0.04(-1.39%)
Dec 02, 2019 3.000 3.000 2.880 2.880 49,496 -0.16(-5.26%)
Nov 29, 2019 3.020 3.160 3.000 3.040 30,200 +0.05(+1.67%)
Nov 27, 2019 2.840 3.000 2.840 2.990 60,400 +0.15(+5.28%)
Nov 26, 2019 2.810 2.890 2.750 2.840 62,376 +0.03(+1.07%)
Nov 25, 2019 2.700 2.900 2.700 2.810 27,872 +0.07(+2.52%)
Nov 22, 2019 2.800 2.850 2.660 2.741 28,800 -0.09(-3.14%)
Nov 21, 2019 2.745 2.910 2.650 2.830 92,830 +0.10(+3.66%)
Nov 20, 2019 2.730 2.800 2.560 2.730 44,270 +0.07(+2.63%)
Nov 19, 2019 2.760 2.855 2.230 2.660 380,774 -0.17(-6.17%)
Nov 18, 2019 2.900 3.000 2.790 2.835 67,979 -0.10(-3.57%)
Nov 15, 2019 2.930 3.050 2.850 2.940 99,800 -0.01(-0.34%)
Nov 14, 2019 3.030 3.080 2.950 2.950 115,228 -0.08(-2.64%)
Nov 13, 2019 3.020 3.100 2.950 3.030 86,772 +0.01(+0.33%)
Nov 12, 2019 3.150 3.150 3.000 3.020 74,973 -0.11(-3.51%)
Nov 11, 2019 3.000 3.180 3.000 3.130 78,605 +0.11(+3.64%)
Nov 08, 2019 3.050 3.100 3.000 3.020 54,800 -0.03(-0.98%)
Nov 07, 2019 3.120 3.125 3.000 3.050 114,077 -0.07(-2.25%)
Nov 06, 2019 3.300 3.300 3.050 3.120 63,290 -0.10(-3.10%)
Nov 05, 2019 3.300 3.320 3.220 3.220 41,656 -0.04(-1.23%)
Nov 04, 2019 3.160 3.350 3.140 3.260 42,441 +0.09(+2.84%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.