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 (%)
Nov 30, 2016 2.540 2.870 2.520 2.800 49,363 +0.27(+10.67%)
Nov 29, 2016 2.500 2.750 2.450 2.530 16,778 -0.08(-3.07%)
Nov 28, 2016 2.800 2.900 2.500 2.610 24,128 -0.15(-5.43%)
Nov 25, 2016 2.800 2.830 2.750 2.760 14,237 -0.04(-1.43%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.38(+15.70%)
Nov 22, 2016 3.000 3.000 2.190 2.420 88,307 -0.30(-11.03%)
Nov 21, 2016 3.310 3.460 2.720 2.720 100,109 -0.70(-20.47%)
Nov 18, 2016 3.880 3.880 3.200 3.420 68,966 -0.36(-9.52%)
Nov 17, 2016 3.800 3.900 3.700 3.780 27,036 +0.08(+2.16%)
Nov 16, 2016 4.145 4.230 3.700 3.700 37,808 -0.40(-9.76%)
Nov 15, 2016 4.010 4.290 3.780 4.100 78,486 +0.07(+1.74%)
Nov 14, 2016 3.690 4.160 3.690 4.030 35,708 +0.44(+12.26%)
Nov 11, 2016 3.700 3.740 3.000 3.590 71,620 -0.01(-0.28%)
Nov 10, 2016 4.180 4.200 3.550 3.600 88,232 -0.60(-14.29%)
Nov 09, 2016 4.800 4.880 3.900 4.200 113,757 -0.48(-10.31%)
Nov 08, 2016 5.000 5.000 3.850 4.683 132,427 +0.19(+4.17%)
Nov 07, 2016 3.890 4.650 3.650 4.495 96,263 +0.57(+14.39%)
Nov 04, 2016 4.380 4.380 3.330 3.930 140,317 -0.42(-9.66%)
Nov 03, 2016 5.000 5.000 4.315 4.350 89,472 -0.29(-6.15%)
Nov 02, 2016 4.950 5.000 4.390 4.635 163,863 -0.33(-6.55%)
Nov 01, 2016 4.480 4.990 4.480 4.960 262,814 +0.56(+12.73%)
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%)
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.