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 (%)
Feb 28, 2017 1.990 2.060 1.930 1.930 29,715 -0.03(-1.53%)
Feb 27, 2017 2.010 2.050 1.900 1.960 39,851 -0.03(-1.51%)
Feb 24, 2017 2.105 2.190 1.900 1.990 211,133 -0.28(-12.33%)
Feb 23, 2017 2.320 2.500 2.270 2.270 55,706 -0.05(-2.16%)
Feb 22, 2017 2.310 2.340 2.220 2.320 50,090 +0.03(+1.31%)
Feb 21, 2017 2.130 2.310 2.060 2.290 109,122 +0.17(+8.02%)
Feb 17, 2017 2.120 2.120 2.120 0 +0.01(+0.47%)
Feb 16, 2017 2.000 2.140 2.000 2.110 58,456 +0.11(+5.50%)
Feb 15, 2017 2.150 2.200 2.000 2.000 82,853 -0.15(-6.98%)
Feb 14, 2017 2.250 2.450 2.110 2.150 67,960 -0.18(-7.73%)
Feb 13, 2017 2.190 2.420 2.190 2.330 51,496 +0.15(+6.88%)
Feb 10, 2017 2.270 2.270 2.120 2.180 16,966 -0.10(-4.39%)
Feb 09, 2017 2.410 2.410 2.140 2.280 19,309 -0.05(-2.15%)
Feb 08, 2017 2.400 2.480 2.310 2.330 20,446 -0.10(-4.12%)
Feb 07, 2017 2.430 2.540 2.430 2.430 7,245 +0.00(+0.00%)
Feb 06, 2017 2.600 2.600 2.400 2.430 25,029 -0.04(-1.62%)
Feb 03, 2017 2.460 2.600 2.450 2.470 15,408 +0.07(+2.92%)
Feb 02, 2017 2.430 2.530 2.400 2.400 15,763 -0.03(-1.23%)
Feb 01, 2017 2.450 2.600 2.430 2.430 35,580 +0.01(+0.41%)
Jan 31, 2017 2.570 2.570 2.420 2.420 41,122 -0.08(-3.20%)
Jan 30, 2017 2.551 2.590 2.400 2.500 22,616 -0.04(-1.57%)
Jan 27, 2017 2.610 2.610 2.500 2.540 18,589 -0.07(-2.68%)
Jan 26, 2017 2.550 2.640 2.530 2.610 14,477 +0.11(+4.40%)
Jan 25, 2017 2.770 2.770 2.500 2.500 35,220 -0.23(-8.42%)
Jan 24, 2017 2.700 2.750 2.559 2.730 41,223 +0.12(+4.60%)
Jan 23, 2017 2.510 2.830 2.510 2.610 3,846 +0.11(+4.40%)
Jan 20, 2017 2.500 2.640 2.500 2.500 20,972 -0.14(-5.30%)
Jan 19, 2017 2.700 2.700 2.450 2.640 11,802 -0.06(-2.22%)
Jan 18, 2017 2.800 2.800 2.460 2.700 24,085 -0.10(-3.57%)
Jan 17, 2017 2.990 2.990 2.750 2.800 17,355 +0.05(+1.82%)
Jan 13, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Jan 12, 2017 2.800 2.800 2.600 2.600 11,377 -0.13(-4.76%)
Jan 11, 2017 2.700 2.730 2.650 2.730 5,806 +0.08(+3.02%)
Jan 10, 2017 2.750 2.780 2.640 2.650 16,036 -0.09(-3.28%)
Jan 09, 2017 2.800 2.840 2.650 2.740 33,252 -0.03(-1.08%)
Jan 06, 2017 2.860 2.860 2.750 2.770 6,798 -0.06(-2.12%)
Jan 05, 2017 2.845 2.880 2.750 2.830 28,195 -0.01(-0.35%)
Jan 04, 2017 2.930 2.930 2.750 2.840 45,655 +0.03(+1.07%)
Jan 03, 2017 2.900 2.940 2.790 2.810 48,375 +0.07(+2.55%)
Dec 30, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
Dec 29, 2016 2.740 2.750 2.500 2.500 45,482 -0.19(-7.06%)
Dec 28, 2016 2.875 2.890 2.621 2.690 31,952 -0.17(-5.94%)
Dec 27, 2016 2.950 2.950 2.720 2.860 61,833 +0.14(+5.15%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.05(+1.87%)
Dec 22, 2016 2.709 2.740 2.670 2.670 20,525 -0.05(-1.84%)
Dec 21, 2016 2.700 2.740 2.660 2.720 12,887 +0.02(+0.74%)
Dec 20, 2016 2.740 2.740 2.660 2.700 15,362 -0.08(-2.77%)
Dec 19, 2016 2.700 2.980 2.700 2.777 28,535 +0.08(+2.85%)
Dec 16, 2016 2.920 2.920 2.680 2.700 11,160 -0.10(-3.50%)
Dec 15, 2016 2.920 3.000 2.750 2.798 23,052 -0.00(-0.07%)
Dec 14, 2016 2.730 2.890 2.700 2.800 6,693 +0.08(+2.94%)
Dec 13, 2016 2.800 2.850 2.700 2.720 27,095 -0.08(-2.86%)
Dec 12, 2016 2.800 2.850 2.760 2.800 19,746 +0.05(+1.82%)
Dec 09, 2016 2.800 2.850 2.730 2.750 11,825 -0.05(-1.79%)
Dec 08, 2016 2.950 2.990 2.760 2.800 37,957 -0.19(-6.35%)
Dec 07, 2016 3.030 3.090 2.950 2.990 26,184 +0.09(+3.10%)
Dec 06, 2016 3.000 3.090 2.900 2.900 15,353 -0.12(-3.97%)
Dec 05, 2016 3.060 3.150 2.990 3.020 32,692 +0.18(+6.34%)
Dec 02, 2016 2.800 3.050 2.730 2.840 46,317 +0.08(+2.90%)
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.