Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicine Man Technologies Inc (OP: SHWZ )

0.4997 -0.0130 (-2.54%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 23, 2024 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, 2022 1.250 1.320 1.200 1.300 71,981 +0.05(+4.00%)
Oct 28, 2022 1.240 1.310 1.240 1.250 33,166 +0.00(+0.20%)
Oct 27, 2022 1.270 1.290 1.230 1.248 16,235 -0.05(-4.04%)
Oct 26, 2022 1.340 1.340 1.220 1.300 116,757 -0.01(-0.76%)
Oct 25, 2022 1.360 1.390 1.270 1.310 66,256 -0.04(-2.96%)
Oct 24, 2022 1.220 1.357 1.220 1.350 28,579 -0.05(-3.57%)
Oct 21, 2022 1.360 1.420 1.360 1.400 11,931 +0.03(+2.56%)
Oct 20, 2022 1.340 1.390 1.320 1.365 6,413 +0.01(+1.11%)
Oct 19, 2022 1.375 1.400 1.343 1.350 17,581 -0.05(-3.57%)
Oct 18, 2022 1.410 1.430 1.360 1.400 43,369 -0.02(-1.41%)
Oct 17, 2022 1.310 1.430 1.310 1.420 47,949 +0.11(+8.40%)
Oct 14, 2022 1.210 1.330 1.205 1.310 48,653 +0.10(+8.08%)
Oct 13, 2022 1.238 1.240 1.120 1.212 27,030 -0.03(-2.25%)
Oct 12, 2022 1.210 1.242 1.150 1.240 18,745 +0.03(+2.48%)
Oct 11, 2022 1.160 1.310 1.120 1.210 124,831 -0.14(-10.50%)
Oct 10, 2022 1.380 1.410 1.310 1.352 13,237 -0.06(-4.11%)
Oct 07, 2022 1.440 1.450 1.305 1.410 138,219 +0.08(+6.02%)
Oct 06, 2022 1.140 1.330 1.080 1.330 154,380 +0.19(+16.67%)
Oct 05, 2022 1.140 1.170 1.090 1.140 18,568 -0.02(-1.72%)
Oct 04, 2022 1.090 1.160 1.083 1.160 38,229 +0.08(+7.91%)
Oct 03, 2022 1.050 1.075 1.030 1.075 6,354 +0.05(+5.39%)
Sep 30, 2022 1.020 1.050 1.010 1.020 23,742 -0.01(-0.97%)
Sep 29, 2022 1.030 1.070 1.030 1.030 11,491 -0.02(-1.90%)
Sep 28, 2022 1.050 1.080 1.020 1.050 20,936 +0.01(+0.48%)
Sep 27, 2022 1.055 1.060 1.030 1.045 7,395 -0.01(-0.48%)
Sep 26, 2022 1.000 1.050 1.000 1.050 19,073 +0.03(+2.94%)
Sep 23, 2022 1.000 1.040 0.9773 1.020 20,450 +0.04(+4.37%)
Sep 22, 2022 1.000 1.030 0.9773 0.9773 74,593 -0.05(-5.12%)
Sep 21, 2022 1.030 1.070 1.030 1.030 23,480 -0.01(-0.96%)
Sep 20, 2022 1.060 1.120 1.000 1.040 85,586 -0.02(-1.90%)
Sep 19, 2022 1.090 1.215 1.010 1.060 162,333 -0.03(-2.74%)
Sep 16, 2022 1.170 1.170 1.090 1.090 52,821 -0.10(-8.40%)
Sep 15, 2022 1.230 1.250 1.190 1.190 20,866 -0.04(-3.25%)
Sep 14, 2022 1.230 1.280 1.225 1.230 28,392 -0.06(-4.65%)
Sep 13, 2022 1.320 1.330 1.260 1.290 11,079 -0.04(-3.01%)
Sep 12, 2022 1.340 1.370 1.211 1.330 69,955 -0.03(-1.94%)
Sep 09, 2022 1.330 1.380 1.320 1.356 27,646 +0.03(+1.98%)
Sep 08, 2022 1.350 1.360 1.330 1.330 16,845 +0.00(+0.00%)
Sep 07, 2022 1.320 1.350 1.320 1.330 6,547 -0.02(-1.48%)
Sep 06, 2022 1.250 1.385 1.250 1.350 24,333 +0.09(+7.14%)
Sep 02, 2022 1.330 1.390 1.260 1.260 20,831 -0.07(-5.26%)
Sep 01, 2022 1.350 1.410 1.330 1.330 9,281 -0.01(-0.75%)
Aug 31, 2022 1.420 1.420 1.290 1.340 29,746 -0.06(-4.63%)
Aug 30, 2022 1.470 1.485 1.370 1.405 71,218 -0.07(-4.91%)
Aug 29, 2022 1.410 1.480 1.387 1.478 83,270 -0.00(-0.17%)
Aug 26, 2022 1.490 1.490 1.400 1.480 21,506 -0.01(-0.67%)
Aug 25, 2022 1.410 1.490 1.403 1.490 55,057 +0.04(+2.76%)
Aug 24, 2022 1.460 1.460 1.410 1.450 21,734 +0.00(+0.00%)
Aug 23, 2022 1.420 1.450 1.330 1.450 39,075 +0.05(+3.57%)
Aug 22, 2022 1.430 1.470 1.310 1.400 54,923 -0.04(-2.78%)
Aug 19, 2022 1.430 1.480 1.430 1.440 17,575 -0.03(-2.04%)
Aug 18, 2022 1.440 1.480 1.410 1.470 90,137 +0.01(+0.68%)
Aug 17, 2022 1.600 1.620 1.280 1.460 264,401 -0.15(-9.32%)
Aug 16, 2022 1.460 1.690 1.450 1.610 256,849 +0.17(+11.81%)
Aug 15, 2022 1.100 1.440 1.100 1.440 140,925 +0.31(+27.43%)
Aug 12, 2022 1.020 1.150 1.000 1.130 121,775 +0.12(+11.88%)
Aug 11, 2022 0.9600 1.020 0.9600 1.010 78,274 +0.02(+2.02%)
Aug 10, 2022 0.8766 1.020 0.8665 0.9900 180,262 +0.00(+0.00%)
Aug 09, 2022 0.9900 1.000 0.9800 0.9900 14,525 -0.01(-0.75%)
Aug 08, 2022 0.9650 1.010 0.9601 0.9975 17,916 +0.03(+2.84%)
Aug 05, 2022 0.9900 0.9900 0.9601 0.9700 20,823 -0.01(-1.03%)
Aug 04, 2022 0.9900 0.9900 0.9600 0.9801 52,359 -0.01(-1.50%)
Aug 03, 2022 1.020 1.030 0.9810 0.9950 43,557 +0.01(+1.46%)
Aug 02, 2022 1.010 1.010 0.9710 0.9807 18,646 -0.02(-1.83%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.