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 (%)
Oct 31, 2017 1.360 1.360 1.300 1.300 17,726 +0.00(+0.00%)
Oct 30, 2017 1.250 1.350 1.190 1.300 28,054 +0.11(+9.24%)
Oct 27, 2017 1.200 1.300 1.190 1.190 23,365 -0.05(-3.92%)
Oct 26, 2017 1.350 1.350 1.200 1.238 9,084 -0.11(-8.26%)
Oct 25, 2017 1.350 1.350 1.240 1.350 9,097 +0.00(+0.00%)
Oct 24, 2017 1.370 1.390 1.300 1.350 7,673 -0.02(-1.13%)
Oct 23, 2017 1.390 1.390 1.365 1.365 16,126 -0.03(-2.47%)
Oct 20, 2017 1.260 1.400 1.260 1.400 29,377 +0.18(+14.75%)
Oct 19, 2017 1.390 1.390 1.220 1.220 7,445 -0.13(-9.63%)
Oct 18, 2017 1.320 1.390 1.320 1.350 10,756 -0.01(-0.74%)
Oct 17, 2017 1.350 1.400 1.320 1.360 21,516 -0.02(-1.45%)
Oct 16, 2017 1.390 1.390 1.300 1.380 28,082 +0.10(+7.81%)
Oct 13, 2017 1.370 1.370 1.270 1.280 12,652 -0.09(-6.57%)
Oct 12, 2017 1.300 1.380 1.300 1.370 36,048 +0.07(+5.38%)
Oct 11, 2017 1.250 1.300 1.220 1.300 28,190 +0.07(+5.96%)
Oct 10, 2017 1.170 1.300 1.030 1.227 41,411 +0.06(+4.86%)
Oct 09, 2017 1.160 1.190 1.080 1.170 7,230 +0.02(+1.74%)
Oct 06, 2017 1.120 1.170 1.050 1.150 26,788 +0.00(+0.00%)
Oct 05, 2017 1.090 1.150 1.090 1.150 9,111 +0.05(+4.55%)
Oct 04, 2017 1.100 1.200 1.090 1.100 20,344 -0.07(-5.98%)
Oct 03, 2017 1.130 1.290 1.130 1.170 73,490 +0.04(+3.54%)
Oct 02, 2017 1.000 1.130 0.9600 1.130 41,296 +0.12(+11.88%)
Sep 29, 2017 0.9950 1.110 0.9600 1.010 14,423 -0.01(-0.98%)
Sep 28, 2017 1.020 1.021 0.9600 1.020 13,143 +0.04(+4.08%)
Sep 27, 2017 1.090 1.090 0.9700 0.9800 16,053 -0.06(-5.77%)
Sep 26, 2017 1.100 1.100 1.010 1.040 10,924 -0.06(-5.45%)
Sep 25, 2017 1.180 1.180 1.030 1.100 14,501 +0.02(+1.85%)
Sep 22, 2017 1.200 1.200 1.060 1.080 9,963 -0.01(-0.92%)
Sep 21, 2017 1.020 1.100 1.018 1.090 18,988 +0.07(+6.86%)
Sep 20, 2017 1.050 1.050 0.9800 1.020 20,009 +0.00(+0.00%)
Sep 19, 2017 1.070 1.070 0.9200 1.020 10,961 -0.02(-1.92%)
Sep 18, 2017 1.020 1.150 1.000 1.040 44,343 +0.01(+0.97%)
Sep 15, 2017 1.040 1.090 1.030 1.030 6,360 +0.00(+0.00%)
Sep 14, 2017 1.061 1.061 1.000 1.030 20,852 -0.05(-4.63%)
Sep 13, 2017 1.050 1.090 1.010 1.080 7,995 +0.03(+2.86%)
Sep 12, 2017 1.070 1.080 1.010 1.050 40,175 -0.02(-1.87%)
Sep 11, 2017 1.085 1.098 1.050 1.070 4,785 -0.02(-1.83%)
Sep 08, 2017 1.100 1.145 1.010 1.090 115,466 -0.01(-0.91%)
Sep 07, 2017 1.170 1.170 1.100 1.100 29,704 -0.07(-5.98%)
Sep 06, 2017 1.130 1.190 1.120 1.170 25,635 +0.04(+3.54%)
Sep 05, 2017 1.130 1.230 1.130 1.130 18,160 -0.06(-5.04%)
Sep 01, 2017 1.150 1.230 1.140 1.190 5,539 +0.03(+2.59%)
Aug 31, 2017 1.230 1.230 1.140 1.160 14,970 -0.01(-0.85%)
Aug 30, 2017 1.180 1.250 1.150 1.170 13,902 +0.01(+0.86%)
Aug 29, 2017 1.250 1.250 1.150 1.160 57,064 -0.05(-4.13%)
Aug 28, 2017 1.280 1.320 1.170 1.210 93,376 -0.06(-4.72%)
Aug 25, 2017 1.350 1.350 1.270 1.270 4,158 -0.08(-5.93%)
Aug 24, 2017 1.290 1.370 1.290 1.350 6,515 +0.08(+6.30%)
Aug 23, 2017 1.270 1.380 1.250 1.270 26,463 +0.00(+0.00%)
Aug 22, 2017 1.250 1.380 1.240 1.270 33,621 +0.01(+0.79%)
Aug 21, 2017 1.290 1.380 1.250 1.260 16,945 -0.02(-1.56%)
Aug 18, 2017 1.340 1.340 1.250 1.280 25,546 +0.04(+3.23%)
Aug 17, 2017 1.400 1.400 1.200 1.240 28,431 -0.16(-11.43%)
Aug 16, 2017 1.400 1.400 1.300 1.400 16,529 +0.03(+2.19%)
Aug 15, 2017 1.365 1.370 1.270 1.370 7,386 +0.00(+0.00%)
Aug 14, 2017 1.230 1.370 1.200 1.370 19,720 +0.12(+9.60%)
Aug 11, 2017 1.300 1.320 1.250 1.250 38,209 -0.04(-3.10%)
Aug 10, 2017 1.280 1.290 1.175 1.290 16,139 -0.01(-0.77%)
Aug 09, 2017 1.380 1.380 1.240 1.300 32,276 -0.07(-5.11%)
Aug 08, 2017 1.410 1.470 1.290 1.370 38,713 -0.03(-2.14%)
Aug 07, 2017 1.300 1.410 1.300 1.400 18,195 +0.10(+7.69%)
Aug 04, 2017 1.381 1.381 1.250 1.300 44,130 -0.09(-6.47%)
Aug 03, 2017 1.400 1.410 1.350 1.390 12,574 +0.01(+1.09%)
Aug 02, 2017 1.405 1.405 1.340 1.375 23,030 -0.03(-2.48%)
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.