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 (%)
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%)
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.