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 (%)
Jun 30, 2017 1.400 1.400 1.300 1.390 17,790 +0.00(+0.00%)
Jun 29, 2017 1.390 1.390 1.370 1.390 7,653 +0.00(+0.00%)
Jun 28, 2017 1.390 1.390 1.370 1.390 9,524 +0.00(+0.36%)
Jun 27, 2017 1.390 1.390 1.370 1.385 8,703 -0.00(-0.36%)
Jun 26, 2017 1.320 1.390 1.320 1.390 18,898 +0.01(+0.72%)
Jun 23, 2017 1.400 1.400 1.370 1.380 12,380 -0.02(-1.08%)
Jun 22, 2017 1.400 1.400 1.390 1.395 10,757 -0.03(-2.45%)
Jun 21, 2017 1.450 1.500 1.405 1.430 7,883 -0.02(-1.38%)
Jun 20, 2017 1.500 1.500 1.400 1.450 2,753 -0.05(-3.33%)
Jun 19, 2017 1.420 1.500 1.400 1.500 12,310 +0.05(+3.81%)
Jun 16, 2017 1.510 1.510 1.380 1.445 18,091 -0.08(-5.56%)
Jun 15, 2017 1.570 1.660 1.500 1.530 3,803 -0.05(-3.16%)
Jun 14, 2017 1.500 1.590 1.450 1.580 18,869 +0.10(+6.76%)
Jun 13, 2017 1.480 1.480 1.470 1.480 15,547 +0.03(+2.13%)
Jun 12, 2017 1.450 1.470 1.350 1.449 28,388 +0.12(+8.96%)
Jun 09, 2017 1.500 1.500 1.260 1.330 116,442 -0.18(-11.92%)
Jun 08, 2017 1.600 1.600 1.500 1.510 11,863 -0.09(-5.63%)
Jun 07, 2017 1.670 1.670 1.580 1.600 22,197 -0.07(-4.19%)
Jun 06, 2017 1.700 1.750 1.600 1.670 21,793 +0.07(+4.37%)
Jun 05, 2017 1.660 1.700 1.530 1.600 16,762 -0.10(-5.88%)
Jun 02, 2017 1.700 1.700 1.650 1.700 17,956 +0.00(+0.00%)
Jun 01, 2017 1.700 1.700 1.691 1.700 1,822 -0.05(-2.86%)
May 31, 2017 1.730 1.750 1.680 1.750 8,549 +0.07(+4.17%)
May 30, 2017 1.650 1.800 1.650 1.680 9,633 +0.00(+0.00%)
May 26, 2017 1.670 1.800 1.670 1.680 22,478 +0.01(+0.60%)
May 25, 2017 1.750 1.750 1.670 1.670 22,429 -0.08(-4.57%)
May 24, 2017 1.780 1.800 1.740 1.750 17,587 -0.03(-1.69%)
May 23, 2017 1.725 1.800 1.725 1.780 34,012 +0.06(+3.49%)
May 22, 2017 1.650 1.740 1.650 1.720 32,779 +0.07(+4.24%)
May 19, 2017 1.600 1.660 1.590 1.650 31,856 +0.06(+3.77%)
May 18, 2017 1.590 1.620 1.590 1.590 11,995 -0.01(-0.63%)
May 17, 2017 1.680 1.730 1.500 1.600 64,403 -0.05(-3.03%)
May 16, 2017 1.480 1.650 1.440 1.650 69,765 +0.17(+11.49%)
May 15, 2017 1.490 1.500 1.410 1.480 20,475 -0.01(-0.67%)
May 12, 2017 1.510 1.550 1.420 1.490 31,318 -0.02(-1.32%)
May 11, 2017 1.540 1.580 1.450 1.510 38,076 -0.06(-3.82%)
May 10, 2017 1.580 1.640 1.400 1.570 32,703 -0.01(-0.63%)
May 09, 2017 1.620 1.620 1.400 1.580 47,741 +0.09(+6.04%)
May 08, 2017 1.560 1.600 1.393 1.490 49,568 -0.06(-3.87%)
May 05, 2017 1.640 1.680 1.510 1.550 26,307 -0.08(-4.91%)
May 04, 2017 1.620 1.750 1.500 1.630 41,254 +0.02(+1.24%)
May 03, 2017 1.620 1.650 1.610 1.610 18,649 -0.02(-1.23%)
May 02, 2017 1.650 1.650 1.610 1.630 19,142 -0.06(-3.55%)
May 01, 2017 1.700 1.700 1.660 1.690 5,879 -0.01(-0.59%)
Apr 28, 2017 1.630 1.700 1.630 1.700 7,636 +0.01(+0.59%)
Apr 27, 2017 1.750 1.750 1.630 1.690 7,571 -0.07(-3.98%)
Apr 26, 2017 1.610 1.850 1.610 1.760 27,977 +0.02(+1.15%)
Apr 25, 2017 1.710 1.790 1.690 1.740 14,760 +0.04(+2.35%)
Apr 24, 2017 1.710 1.820 1.700 1.700 33,502 +0.00(+0.00%)
Apr 21, 2017 1.790 1.790 1.700 1.700 4,832 -0.09(-5.03%)
Apr 20, 2017 1.755 1.800 1.755 1.790 8,025 +0.05(+2.87%)
Apr 19, 2017 1.740 1.800 1.720 1.740 5,330 +0.04(+2.35%)
Apr 18, 2017 1.600 1.810 1.600 1.700 28,430 +0.09(+5.59%)
Apr 17, 2017 1.940 1.940 1.600 1.610 42,055 -0.16(-9.04%)
Apr 13, 2017 1.800 1.820 1.770 1.770 20,750 -0.03(-1.67%)
Apr 12, 2017 1.880 1.880 1.720 1.800 13,984 -0.08(-4.26%)
Apr 11, 2017 1.890 1.890 1.820 1.880 21,676 -0.01(-0.53%)
Apr 10, 2017 1.965 1.970 1.820 1.890 11,103 -0.04(-2.07%)
Apr 07, 2017 1.900 1.940 1.890 1.930 17,358 +0.07(+3.76%)
Apr 06, 2017 1.890 1.890 1.800 1.860 26,727 -0.04(-2.11%)
Apr 05, 2017 1.920 1.980 1.890 1.900 7,268 -0.02(-1.04%)
Apr 04, 2017 1.900 1.970 1.900 1.920 12,351 +0.02(+1.05%)
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.