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, 2017 1.750 1.850 1.510 1.790 17,709 +0.09(+5.29%)
Nov 29, 2017 1.710 1.920 1.700 1.700 53,279 +0.05(+3.03%)
Nov 28, 2017 1.720 1.730 1.650 1.650 24,470 -0.05(-2.94%)
Nov 27, 2017 1.690 1.700 1.600 1.700 75,152 +0.11(+6.92%)
Nov 24, 2017 1.450 1.780 1.350 1.590 81,206 +0.13(+8.90%)
Nov 22, 2017 1.380 1.480 1.360 1.460 39,767 +0.09(+6.57%)
Nov 21, 2017 1.360 1.380 1.250 1.370 49,168 +0.12(+9.60%)
Nov 20, 2017 1.370 1.370 1.250 1.250 30,931 -0.03(-2.34%)
Nov 17, 2017 1.220 1.290 1.220 1.280 7,041 +0.06(+4.92%)
Nov 16, 2017 1.200 1.300 1.200 1.220 8,260 -0.05(-3.94%)
Nov 15, 2017 1.300 1.300 1.200 1.270 35,590 -0.10(-7.30%)
Nov 14, 2017 1.380 1.430 1.370 1.370 17,782 -0.01(-0.72%)
Nov 13, 2017 1.300 1.380 1.293 1.380 47,346 +0.13(+10.40%)
Nov 10, 2017 1.260 1.260 1.210 1.250 23,416 -0.01(-0.79%)
Nov 09, 2017 1.320 1.340 1.200 1.260 25,338 -0.01(-0.79%)
Nov 08, 2017 1.330 1.380 1.260 1.270 16,114 -0.06(-4.51%)
Nov 07, 2017 1.355 1.380 1.260 1.330 23,026 -0.03(-2.21%)
Nov 06, 2017 1.340 1.430 1.150 1.360 21,456 +0.00(+0.00%)
Nov 03, 2017 1.360 1.360 1.300 1.360 13,756 +0.00(+0.00%)
Nov 02, 2017 1.380 1.380 1.280 1.360 4,978 -0.02(-1.34%)
Nov 01, 2017 1.350 1.410 1.320 1.379 67,757 +0.08(+6.04%)
Oct 31, 2017 1.360 1.360 1.300 1.300 17,726 +0.00(+0.00%)
Oct 30, 2017 1.250 1.350 1.190 1.300 28,054 +0.11(+9.24%)
Oct 27, 2017 1.200 1.300 1.190 1.190 23,365 -0.05(-3.92%)
Oct 26, 2017 1.350 1.350 1.200 1.238 9,084 -0.11(-8.26%)
Oct 25, 2017 1.350 1.350 1.240 1.350 9,097 +0.00(+0.00%)
Oct 24, 2017 1.370 1.390 1.300 1.350 7,673 -0.02(-1.13%)
Oct 23, 2017 1.390 1.390 1.365 1.365 16,126 -0.03(-2.47%)
Oct 20, 2017 1.260 1.400 1.260 1.400 29,377 +0.18(+14.75%)
Oct 19, 2017 1.390 1.390 1.220 1.220 7,445 -0.13(-9.63%)
Oct 18, 2017 1.320 1.390 1.320 1.350 10,756 -0.01(-0.74%)
Oct 17, 2017 1.350 1.400 1.320 1.360 21,516 -0.02(-1.45%)
Oct 16, 2017 1.390 1.390 1.300 1.380 28,082 +0.10(+7.81%)
Oct 13, 2017 1.370 1.370 1.270 1.280 12,652 -0.09(-6.57%)
Oct 12, 2017 1.300 1.380 1.300 1.370 36,048 +0.07(+5.38%)
Oct 11, 2017 1.250 1.300 1.220 1.300 28,190 +0.07(+5.96%)
Oct 10, 2017 1.170 1.300 1.030 1.227 41,411 +0.06(+4.86%)
Oct 09, 2017 1.160 1.190 1.080 1.170 7,230 +0.02(+1.74%)
Oct 06, 2017 1.120 1.170 1.050 1.150 26,788 +0.00(+0.00%)
Oct 05, 2017 1.090 1.150 1.090 1.150 9,111 +0.05(+4.55%)
Oct 04, 2017 1.100 1.200 1.090 1.100 20,344 -0.07(-5.98%)
Oct 03, 2017 1.130 1.290 1.130 1.170 73,490 +0.04(+3.54%)
Oct 02, 2017 1.000 1.130 0.9600 1.130 41,296 +0.12(+11.88%)
Sep 29, 2017 0.9950 1.110 0.9600 1.010 14,423 -0.01(-0.98%)
Sep 28, 2017 1.020 1.021 0.9600 1.020 13,143 +0.04(+4.08%)
Sep 27, 2017 1.090 1.090 0.9700 0.9800 16,053 -0.06(-5.77%)
Sep 26, 2017 1.100 1.100 1.010 1.040 10,924 -0.06(-5.45%)
Sep 25, 2017 1.180 1.180 1.030 1.100 14,501 +0.02(+1.85%)
Sep 22, 2017 1.200 1.200 1.060 1.080 9,963 -0.01(-0.92%)
Sep 21, 2017 1.020 1.100 1.018 1.090 18,988 +0.07(+6.86%)
Sep 20, 2017 1.050 1.050 0.9800 1.020 20,009 +0.00(+0.00%)
Sep 19, 2017 1.070 1.070 0.9200 1.020 10,961 -0.02(-1.92%)
Sep 18, 2017 1.020 1.150 1.000 1.040 44,343 +0.01(+0.97%)
Sep 15, 2017 1.040 1.090 1.030 1.030 6,360 +0.00(+0.00%)
Sep 14, 2017 1.061 1.061 1.000 1.030 20,852 -0.05(-4.63%)
Sep 13, 2017 1.050 1.090 1.010 1.080 7,995 +0.03(+2.86%)
Sep 12, 2017 1.070 1.080 1.010 1.050 40,175 -0.02(-1.87%)
Sep 11, 2017 1.085 1.098 1.050 1.070 4,785 -0.02(-1.83%)
Sep 08, 2017 1.100 1.145 1.010 1.090 115,466 -0.01(-0.91%)
Sep 07, 2017 1.170 1.170 1.100 1.100 29,704 -0.07(-5.98%)
Sep 06, 2017 1.130 1.190 1.120 1.170 25,635 +0.04(+3.54%)
Sep 05, 2017 1.130 1.230 1.130 1.130 18,160 -0.06(-5.04%)
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.