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 (%)
Dec 31, 2018 1.240 1.400 1.240 1.260 63,600 -0.04(-3.08%)
Dec 28, 2018 1.170 1.380 1.120 1.300 105,100 +0.18(+16.07%)
Dec 27, 2018 1.150 1.200 1.110 1.120 78,166 +0.01(+1.13%)
Dec 26, 2018 1.100 1.200 1.060 1.107 27,389 -0.00(-0.23%)
Dec 24, 2018 1.220 1.220 1.100 1.110 57,700 -0.11(-9.02%)
Dec 21, 2018 1.250 1.260 1.150 1.220 73,100 -0.04(-3.17%)
Dec 20, 2018 1.250 1.386 1.245 1.260 54,325 +0.01(+0.80%)
Dec 19, 2018 1.170 1.300 1.140 1.250 60,111 +0.09(+7.76%)
Dec 18, 2018 1.380 1.390 1.150 1.160 97,900 -0.17(-12.78%)
Dec 17, 2018 1.420 1.440 1.325 1.330 40,304 -0.08(-6.01%)
Dec 14, 2018 1.390 1.415 1.290 1.415 74,700 +0.03(+1.80%)
Dec 13, 2018 1.300 1.400 1.300 1.390 6,855 +0.07(+5.30%)
Dec 12, 2018 1.396 1.460 1.310 1.320 23,654 -0.11(-7.69%)
Dec 11, 2018 1.450 1.460 1.360 1.430 17,350 -0.02(-1.38%)
Dec 10, 2018 1.350 1.450 1.350 1.450 26,968 +0.11(+8.21%)
Dec 07, 2018 1.345 1.400 1.340 1.340 43,900 -0.04(-2.90%)
Dec 06, 2018 1.490 1.490 1.260 1.380 101,451 -0.10(-6.76%)
Dec 04, 2018 1.500 1.570 1.480 1.480 56,400 +0.00(+0.00%)
Dec 03, 2018 1.545 1.600 1.410 1.480 105,488 -0.07(-4.36%)
Nov 30, 2018 1.450 1.570 1.450 1.548 21,700 +0.09(+5.99%)
Nov 29, 2018 1.480 1.550 1.450 1.460 18,825 -0.03(-2.01%)
Nov 28, 2018 1.510 1.510 1.450 1.490 28,821 -0.01(-0.67%)
Nov 27, 2018 1.546 1.570 1.500 1.500 8,657 -0.04(-2.60%)
Nov 26, 2018 1.570 1.570 1.450 1.540 34,129 +0.04(+2.67%)
Nov 23, 2018 1.520 1.520 1.450 1.500 12,300 -0.02(-1.32%)
Nov 21, 2018 1.520 1.520 1.520 0 +0.12(+8.57%)
Nov 20, 2018 1.600 1.600 1.340 1.400 154,118 -0.20(-12.50%)
Nov 19, 2018 1.590 1.680 1.560 1.600 49,298 +0.01(+0.63%)
Nov 16, 2018 1.600 1.600 1.552 1.590 40,500 -0.01(-0.63%)
Nov 15, 2018 1.710 1.710 1.542 1.600 65,511 -0.11(-6.43%)
Nov 14, 2018 1.750 1.750 1.640 1.710 66,164 -0.04(-2.29%)
Nov 13, 2018 1.790 1.860 1.730 1.750 50,755 -0.03(-1.69%)
Nov 12, 2018 1.950 1.970 1.740 1.780 100,808 -0.14(-7.05%)
Nov 09, 2018 1.780 1.960 1.720 1.915 246,700 +0.12(+6.98%)
Nov 08, 2018 1.740 1.800 1.660 1.790 107,781 +0.08(+4.53%)
Nov 07, 2018 1.600 1.760 1.595 1.712 136,506 +0.13(+8.39%)
Nov 06, 2018 1.570 1.580 1.520 1.580 59,002 +0.01(+0.64%)
Nov 05, 2018 1.590 1.620 1.532 1.570 44,016 -0.01(-0.63%)
Nov 02, 2018 1.610 1.650 1.520 1.580 59,800 -0.01(-0.63%)
Nov 01, 2018 1.620 1.635 1.510 1.590 33,987 -0.05(-3.05%)
Oct 31, 2018 1.440 1.720 1.440 1.640 116,034 +0.20(+13.89%)
Oct 30, 2018 1.510 1.560 1.440 1.440 25,427 -0.02(-1.37%)
Oct 29, 2018 1.520 1.580 1.460 1.460 28,121 -0.10(-6.41%)
Oct 26, 2018 1.670 1.670 1.520 1.560 30,400 -0.03(-1.89%)
Oct 25, 2018 1.535 1.650 1.535 1.590 37,714 +0.04(+2.58%)
Oct 24, 2018 1.480 1.590 1.470 1.550 31,843 +0.06(+4.03%)
Oct 23, 2018 1.580 1.580 1.460 1.490 72,590 -0.11(-6.88%)
Oct 22, 2018 1.650 1.660 1.530 1.600 105,116 -0.04(-2.44%)
Oct 19, 2018 1.650 1.650 1.610 1.640 32,900 -0.01(-0.61%)
Oct 18, 2018 1.660 1.684 1.577 1.650 59,437 -0.01(-0.75%)
Oct 17, 2018 1.770 1.780 1.620 1.663 67,141 -0.07(-3.90%)
Oct 16, 2018 1.680 1.760 1.620 1.730 78,979 +0.07(+4.22%)
Oct 15, 2018 1.740 1.790 1.600 1.660 77,567 -0.08(-4.60%)
Oct 12, 2018 1.650 1.740 1.650 1.740 65,800 +0.14(+8.75%)
Oct 11, 2018 1.630 1.710 1.570 1.600 75,539 +0.00(+0.00%)
Oct 10, 2018 1.770 1.770 1.530 1.600 95,814 -0.16(-9.09%)
Oct 09, 2018 1.680 1.770 1.680 1.760 118,123 +0.10(+6.18%)
Oct 08, 2018 1.580 1.700 1.580 1.657 78,070 +0.08(+4.91%)
Oct 05, 2018 1.540 1.620 1.500 1.580 37,900 +0.05(+3.10%)
Oct 04, 2018 1.500 1.570 1.460 1.532 27,243 +0.07(+4.97%)
Oct 03, 2018 1.560 1.590 1.460 1.460 63,097 -0.11(-7.01%)
Oct 02, 2018 1.620 1.685 1.560 1.570 59,645 -0.07(-4.56%)
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.