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 (%)
May 31, 2019 3.690 3.750 3.420 3.590 200,000 -0.11(-2.97%)
May 30, 2019 3.820 3.820 3.640 3.700 140,200 -0.05(-1.33%)
May 29, 2019 3.870 3.910 3.620 3.750 233,488 -0.12(-3.10%)
May 28, 2019 3.790 3.920 3.750 3.870 288,554 +0.17(+4.59%)
May 24, 2019 3.390 3.800 3.350 3.700 400,700 +0.36(+10.78%)
May 23, 2019 3.190 3.350 3.015 3.340 207,355 +0.18(+5.70%)
May 22, 2019 3.000 3.240 2.990 3.160 198,940 +0.17(+5.69%)
May 21, 2019 2.940 3.000 2.820 2.990 78,366 +0.09(+3.10%)
May 20, 2019 2.560 2.940 2.490 2.900 113,455 +0.26(+9.85%)
May 17, 2019 2.950 2.970 2.640 2.640 297,700 -0.36(-12.00%)
May 16, 2019 3.120 3.140 2.870 3.000 147,855 -0.13(-4.15%)
May 15, 2019 3.140 3.250 3.050 3.130 79,904 -0.02(-0.79%)
May 14, 2019 3.290 3.400 3.110 3.155 97,786 -0.15(-4.39%)
May 13, 2019 3.400 3.400 3.120 3.300 132,275 -0.10(-2.94%)
May 10, 2019 3.460 3.520 3.270 3.400 180,900 -0.04(-1.16%)
May 09, 2019 3.570 3.570 3.361 3.440 170,133 -0.08(-2.27%)
May 08, 2019 3.330 3.540 3.290 3.520 118,832 +0.21(+6.34%)
May 07, 2019 3.550 3.630 3.040 3.310 210,078 -0.16(-4.72%)
May 06, 2019 3.350 3.530 3.155 3.474 169,400 +0.26(+8.22%)
May 03, 2019 3.120 3.330 3.120 3.210 62,300 +0.06(+1.90%)
May 02, 2019 3.270 3.270 3.000 3.150 239,590 -0.11(-3.37%)
May 01, 2019 3.600 3.600 3.215 3.260 186,116 -0.29(-8.17%)
Apr 30, 2019 3.540 3.890 3.500 3.550 462,351 -0.04(-1.11%)
Apr 29, 2019 3.230 3.600 3.020 3.590 461,301 +0.58(+19.27%)
Apr 26, 2019 3.140 3.150 3.000 3.010 114,000 -0.08(-2.59%)
Apr 25, 2019 3.269 3.275 2.860 3.090 238,971 -0.09(-2.83%)
Apr 24, 2019 3.120 3.280 2.840 3.180 395,113 +0.19(+6.35%)
Apr 23, 2019 3.300 3.470 2.840 2.990 628,615 -0.34(-10.21%)
Apr 22, 2019 3.920 4.000 3.140 3.330 761,871 -0.56(-14.35%)
Apr 18, 2019 3.880 4.170 3.560 3.888 698,800 +0.17(+4.52%)
Apr 17, 2019 3.250 3.740 3.120 3.720 501,554 +0.48(+14.81%)
Apr 16, 2019 3.060 3.310 3.055 3.240 420,802 +0.22(+7.28%)
Apr 15, 2019 2.820 3.100 2.800 3.020 461,832 +0.24(+8.63%)
Apr 12, 2019 2.700 2.840 2.630 2.780 189,800 +0.13(+4.91%)
Apr 11, 2019 2.690 2.720 2.592 2.650 135,502 +0.03(+1.15%)
Apr 10, 2019 2.450 2.790 2.448 2.620 287,777 +0.20(+8.26%)
Apr 09, 2019 2.460 2.500 2.390 2.420 104,899 -0.08(-3.20%)
Apr 08, 2019 2.270 2.500 2.255 2.500 180,955 +0.28(+12.61%)
Apr 05, 2019 2.350 2.420 2.210 2.220 112,300 -0.13(-5.53%)
Apr 04, 2019 2.400 2.480 2.130 2.350 136,741 -0.07(-2.89%)
Apr 03, 2019 2.440 2.500 2.370 2.420 203,506 +0.07(+2.98%)
Apr 02, 2019 2.240 2.440 2.150 2.350 224,113 +0.11(+5.00%)
Apr 01, 2019 2.180 2.270 2.180 2.238 87,937 +0.05(+2.19%)
Mar 29, 2019 2.280 2.330 2.190 2.190 190,700 -0.05(-2.23%)
Mar 28, 2019 2.100 2.250 2.070 2.240 181,091 +0.16(+7.69%)
Mar 27, 2019 2.080 2.100 2.050 2.080 54,604 +0.00(+0.00%)
Mar 26, 2019 2.070 2.080 2.020 2.080 146,653 +0.06(+2.97%)
Mar 25, 2019 2.010 2.050 2.000 2.020 69,865 +0.01(+0.50%)
Mar 22, 2019 2.050 2.100 2.000 2.010 122,800 +0.00(+0.00%)
Mar 21, 2019 2.050 2.060 1.950 2.010 72,145 -0.04(-1.95%)
Mar 20, 2019 1.955 2.050 1.955 2.050 159,123 +0.08(+4.06%)
Mar 19, 2019 1.860 1.970 1.860 1.970 176,287 +0.10(+5.35%)
Mar 18, 2019 1.900 1.910 1.860 1.870 66,954 +0.02(+1.08%)
Mar 15, 2019 1.940 1.940 1.850 1.850 64,000 -0.05(-2.63%)
Mar 14, 2019 1.910 1.970 1.880 1.900 111,691 -0.01(-0.52%)
Mar 13, 2019 1.940 1.940 1.880 1.910 109,516 +0.03(+1.60%)
Mar 12, 2019 1.910 1.940 1.860 1.880 68,555 -0.03(-1.57%)
Mar 11, 2019 1.935 1.960 1.900 1.910 51,505 -0.02(-1.04%)
Mar 08, 2019 1.915 1.940 1.860 1.930 48,100 +0.01(+0.52%)
Mar 07, 2019 1.990 1.990 1.920 1.920 101,484 -0.03(-1.54%)
Mar 06, 2019 1.960 1.990 1.920 1.950 70,451 +0.00(+0.00%)
Mar 05, 2019 1.926 1.980 1.910 1.950 145,995 +0.04(+2.36%)
Mar 04, 2019 1.900 1.980 1.870 1.905 70,267 -0.03(-1.80%)
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.