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, 2018 1.440 1.720 1.440 1.640 116,034 +0.20(+13.89%)
Oct 30, 2018 1.510 1.560 1.440 1.440 25,427 -0.02(-1.37%)
Oct 29, 2018 1.520 1.580 1.460 1.460 28,121 -0.10(-6.41%)
Oct 26, 2018 1.670 1.670 1.520 1.560 30,400 -0.03(-1.89%)
Oct 25, 2018 1.535 1.650 1.535 1.590 37,714 +0.04(+2.58%)
Oct 24, 2018 1.480 1.590 1.470 1.550 31,843 +0.06(+4.03%)
Oct 23, 2018 1.580 1.580 1.460 1.490 72,590 -0.11(-6.88%)
Oct 22, 2018 1.650 1.660 1.530 1.600 105,116 -0.04(-2.44%)
Oct 19, 2018 1.650 1.650 1.610 1.640 32,900 -0.01(-0.61%)
Oct 18, 2018 1.660 1.684 1.577 1.650 59,437 -0.01(-0.75%)
Oct 17, 2018 1.770 1.780 1.620 1.663 67,141 -0.07(-3.90%)
Oct 16, 2018 1.680 1.760 1.620 1.730 78,979 +0.07(+4.22%)
Oct 15, 2018 1.740 1.790 1.600 1.660 77,567 -0.08(-4.60%)
Oct 12, 2018 1.650 1.740 1.650 1.740 65,800 +0.14(+8.75%)
Oct 11, 2018 1.630 1.710 1.570 1.600 75,539 +0.00(+0.00%)
Oct 10, 2018 1.770 1.770 1.530 1.600 95,814 -0.16(-9.09%)
Oct 09, 2018 1.680 1.770 1.680 1.760 118,123 +0.10(+6.18%)
Oct 08, 2018 1.580 1.700 1.580 1.657 78,070 +0.08(+4.91%)
Oct 05, 2018 1.540 1.620 1.500 1.580 37,900 +0.05(+3.10%)
Oct 04, 2018 1.500 1.570 1.460 1.532 27,243 +0.07(+4.97%)
Oct 03, 2018 1.560 1.590 1.460 1.460 63,097 -0.11(-7.01%)
Oct 02, 2018 1.620 1.685 1.560 1.570 59,645 -0.07(-4.56%)
Oct 01, 2018 1.650 1.690 1.610 1.645 43,657 +0.02(+0.92%)
Sep 28, 2018 1.610 1.670 1.600 1.630 52,200 +0.02(+1.24%)
Sep 27, 2018 1.700 1.700 1.610 1.610 19,262 -0.08(-4.73%)
Sep 26, 2018 1.720 1.720 1.590 1.690 39,300 +0.12(+7.64%)
Sep 25, 2018 1.740 1.750 1.570 1.570 148,363 -0.10(-5.99%)
Sep 24, 2018 1.550 1.700 1.550 1.670 67,086 +0.12(+7.74%)
Sep 21, 2018 1.600 1.600 1.510 1.550 63,000 +0.00(+0.00%)
Sep 20, 2018 1.550 1.560 1.355 1.550 91,485 +0.13(+9.15%)
Sep 19, 2018 1.410 1.470 1.400 1.420 83,326 +0.01(+0.71%)
Sep 18, 2018 1.490 1.540 1.350 1.410 118,444 -0.08(-5.37%)
Sep 17, 2018 1.520 1.522 1.451 1.490 50,042 -0.03(-1.97%)
Sep 14, 2018 1.580 1.600 1.200 1.520 377,800 -0.07(-4.40%)
Sep 13, 2018 1.550 1.720 1.550 1.590 96,232 +0.00(+0.00%)
Sep 12, 2018 1.630 1.630 1.540 1.590 87,598 -0.03(-1.85%)
Sep 11, 2018 1.580 1.670 1.550 1.620 56,254 +0.02(+1.25%)
Sep 10, 2018 1.625 1.740 1.550 1.600 153,598 +0.00(+0.00%)
Sep 07, 2018 1.550 1.700 1.550 1.600 23,700 +0.02(+1.27%)
Sep 06, 2018 1.750 1.750 1.580 1.580 44,482 -0.13(-7.60%)
Sep 05, 2018 1.810 1.810 1.610 1.710 43,000 -0.10(-5.52%)
Sep 04, 2018 1.800 1.836 1.760 1.810 56,300 +0.05(+2.84%)
Aug 31, 2018 1.760 1.760 1.760 0 +0.07(+4.14%)
Aug 30, 2018 1.710 1.850 1.680 1.690 67,391 -0.11(-6.11%)
Aug 29, 2018 1.700 1.800 1.620 1.800 123,807 +0.12(+7.14%)
Aug 28, 2018 1.680 1.680 1.600 1.680 65,151 +0.05(+3.07%)
Aug 27, 2018 1.650 1.700 1.600 1.630 93,139 -0.05(-2.98%)
Aug 24, 2018 1.665 1.740 1.600 1.680 87,800 +0.02(+1.20%)
Aug 23, 2018 1.640 1.705 1.610 1.660 84,547 +0.05(+3.11%)
Aug 22, 2018 1.470 1.750 1.470 1.610 146,836 +0.11(+7.69%)
Aug 21, 2018 1.490 1.540 1.410 1.495 42,204 +0.03(+1.70%)
Aug 20, 2018 1.400 1.500 1.400 1.470 65,793 +0.08(+5.76%)
Aug 17, 2018 1.270 1.406 1.270 1.390 27,800 +0.09(+6.92%)
Aug 16, 2018 1.365 1.400 1.290 1.300 117,993 -0.09(-6.47%)
Aug 15, 2018 1.400 1.410 1.320 1.390 27,034 +0.00(+0.00%)
Aug 14, 2018 1.413 1.440 1.250 1.390 68,020 +0.03(+2.21%)
Aug 13, 2018 1.420 1.550 1.360 1.360 106,570 -0.02(-1.45%)
Aug 10, 2018 1.240 1.545 1.240 1.380 157,500 +0.15(+12.20%)
Aug 09, 2018 1.350 1.360 1.228 1.230 85,710 -0.13(-9.56%)
Aug 08, 2018 1.190 1.390 1.190 1.360 65,014 +0.14(+11.48%)
Aug 07, 2018 1.390 1.390 1.220 1.220 40,525 -0.05(-3.94%)
Aug 06, 2018 1.210 1.300 1.210 1.270 69,057 +0.06(+4.96%)
Aug 03, 2018 1.210 1.270 1.160 1.210 13,500 -0.04(-3.59%)
Aug 02, 2018 1.270 1.270 1.190 1.255 42,416 +0.09(+8.19%)
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.