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 (%)
Apr 30, 2018 1.900 2.000 1.780 1.820 36,714 -0.02(-1.09%)
Apr 27, 2018 1.965 1.965 1.825 1.840 43,597 -0.09(-4.66%)
Apr 26, 2018 2.010 2.040 1.930 1.930 11,458 -0.11(-5.39%)
Apr 25, 2018 2.100 2.100 1.920 2.040 43,102 +0.02(+0.99%)
Apr 24, 2018 2.080 2.080 2.010 2.020 14,798 -0.04(-1.94%)
Apr 23, 2018 2.240 2.240 2.060 2.060 31,683 +0.00(+0.00%)
Apr 20, 2018 2.200 2.200 2.020 2.060 53,681 +0.01(+0.49%)
Apr 19, 2018 2.050 2.200 2.000 2.050 43,955 +0.03(+1.49%)
Apr 18, 2018 1.990 2.050 1.920 2.020 56,044 +0.13(+6.88%)
Apr 17, 2018 2.240 2.250 1.880 1.890 90,890 -0.26(-12.09%)
Apr 16, 2018 2.150 2.380 2.020 2.150 210,599 +0.17(+8.59%)
Apr 13, 2018 1.800 2.000 1.660 1.980 178,766 +0.26(+15.12%)
Apr 12, 2018 1.570 1.780 1.550 1.720 25,359 +0.16(+10.26%)
Apr 11, 2018 1.610 1.650 1.550 1.560 45,249 -0.08(-5.17%)
Apr 10, 2018 1.690 1.690 1.610 1.645 10,459 -0.04(-2.66%)
Apr 09, 2018 1.770 1.770 1.690 1.690 25,317 -0.02(-0.88%)
Apr 06, 2018 1.490 1.710 1.490 1.705 3,041 +0.10(+6.56%)
Apr 05, 2018 1.800 1.800 1.550 1.600 17,562 -0.02(-1.23%)
Apr 04, 2018 1.500 1.620 1.460 1.620 41,729 +0.04(+2.53%)
Apr 03, 2018 1.800 1.800 1.580 1.580 20,983 -0.04(-2.47%)
Apr 02, 2018 1.750 1.775 1.620 1.620 15,887 -0.12(-6.90%)
Mar 29, 2018 1.740 1.740 1.740 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.960 1.740 1.740 57,435 -0.04(-2.25%)
Mar 27, 2018 1.650 1.790 1.650 1.780 10,674 +0.07(+4.02%)
Mar 26, 2018 1.750 1.800 1.650 1.711 31,952 -0.05(-2.77%)
Mar 23, 2018 1.850 1.870 1.750 1.760 20,228 -0.04(-2.22%)
Mar 22, 2018 1.955 1.960 1.800 1.800 18,875 +0.00(+0.00%)
Mar 21, 2018 1.710 1.800 1.677 1.800 32,025 +0.10(+5.88%)
Mar 20, 2018 1.780 1.780 1.680 1.700 45,981 -0.07(-3.95%)
Mar 19, 2018 1.820 1.820 1.720 1.770 49,639 -0.05(-2.75%)
Mar 16, 2018 1.820 1.910 1.738 1.820 57,087 -0.01(-0.55%)
Mar 15, 2018 1.910 1.920 1.795 1.830 53,486 -0.06(-3.17%)
Mar 14, 2018 1.965 1.965 1.860 1.890 10,260 -0.06(-3.08%)
Mar 13, 2018 1.980 1.990 1.911 1.950 26,959 +0.01(+0.52%)
Mar 12, 2018 1.925 2.020 1.910 1.940 62,709 -0.04(-2.02%)
Mar 09, 2018 1.940 2.020 1.920 1.980 45,460 -0.02(-1.00%)
Mar 08, 2018 2.000 2.000 1.950 2.000 29,715 -0.01(-0.50%)
Mar 07, 2018 2.150 2.160 1.964 2.010 88,926 -0.01(-0.50%)
Mar 06, 2018 2.100 2.100 1.990 2.020 132,621 -0.01(-0.49%)
Mar 05, 2018 2.050 2.065 1.950 2.030 139,373 -0.02(-0.98%)
Mar 02, 2018 2.060 2.110 2.050 2.050 34,992 -0.02(-0.97%)
Mar 01, 2018 2.100 2.250 2.000 2.070 86,412 -0.01(-0.48%)
Feb 28, 2018 2.260 2.260 1.950 2.080 123,252 -0.20(-8.67%)
Feb 27, 2018 2.470 2.600 2.270 2.277 45,874 -0.19(-7.79%)
Feb 26, 2018 2.530 2.640 2.450 2.470 33,687 -0.06(-2.37%)
Feb 23, 2018 2.720 2.720 2.510 2.530 25,877 -0.07(-2.69%)
Feb 22, 2018 2.600 2.850 2.550 2.600 61,059 +0.00(+0.00%)
Feb 21, 2018 2.715 2.715 2.600 2.600 21,507 -0.10(-3.70%)
Feb 20, 2018 2.790 2.800 2.650 2.700 12,004 -0.10(-3.57%)
Feb 16, 2018 2.800 2.800 2.800 0 +0.15(+5.66%)
Feb 15, 2018 2.780 2.780 2.650 2.650 7,714 +0.00(+0.00%)
Feb 14, 2018 2.850 2.850 2.650 2.650 27,052 -0.14(-5.02%)
Feb 13, 2018 2.700 2.820 2.700 2.790 58,635 +0.09(+3.33%)
Feb 12, 2018 2.630 2.740 2.470 2.700 25,334 +0.23(+9.31%)
Feb 09, 2018 2.870 2.870 2.330 2.470 99,212 -0.28(-10.18%)
Feb 08, 2018 2.870 2.870 2.700 2.750 33,203 -0.03(-1.17%)
Feb 07, 2018 2.800 2.800 2.700 2.783 33,807 +0.03(+1.18%)
Feb 06, 2018 2.725 2.800 2.650 2.750 29,718 -0.03(-1.08%)
Feb 05, 2018 2.600 2.790 2.600 2.780 21,197 +0.16(+6.11%)
Feb 02, 2018 2.710 2.890 2.600 2.620 20,597 -0.09(-3.21%)
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.