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:

Medicine Man Technologies Inc (OP: SHWZ )

0.4369 +0.0070 (+1.63%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 0.3890 0.4495 0.3890 0.4369 19,148 +0.01(+1.63%)
Jun 24, 2024 0.4060 0.4300 0.3910 0.4299 35,205 +0.03(+7.07%)
Jun 21, 2024 0.4200 0.4300 0.3910 0.4015 10,628 -0.02(-4.40%)
Jun 20, 2024 0.4205 0.4400 0.3927 0.4200 70,961 -0.01(-2.33%)
Jun 18, 2024 0.4000 0.4400 0.4000 0.4300 14,225 +0.02(+6.17%)
Jun 17, 2024 0.4400 0.4400 0.4021 0.4050 15,281 -0.01(-2.41%)
Jun 14, 2024 0.4224 0.4500 0.4110 0.4150 44,763 -0.04(-7.78%)
Jun 13, 2024 0.4400 0.4699 0.4224 0.4500 30,527 +0.00(+0.00%)
Jun 12, 2024 0.4400 0.4650 0.4400 0.4500 12,997 +0.01(+2.27%)
Jun 11, 2024 0.4601 0.4601 0.4224 0.4400 56,508 -0.03(-6.38%)
Jun 10, 2024 0.4600 0.4998 0.4600 0.4700 50,862 +0.02(+4.44%)
Jun 07, 2024 0.4224 0.4825 0.4224 0.4500 30,115 +0.01(+2.27%)
Jun 06, 2024 0.4506 0.4800 0.4350 0.4400 33,018 +0.01(+1.15%)
Jun 05, 2024 0.4700 0.4700 0.4230 0.4350 19,158 -0.01(-1.36%)
Jun 04, 2024 0.4444 0.4600 0.4230 0.4410 83,230 +0.02(+4.50%)
Jun 03, 2024 0.4444 0.4550 0.4220 0.4220 72,217 -0.03(-7.25%)
May 31, 2024 0.4444 0.4949 0.4444 0.4550 45,544 +0.00(+0.26%)
May 30, 2024 0.4500 0.4600 0.4500 0.4538 108,471 +0.01(+2.12%)
May 29, 2024 0.4444 0.4700 0.4400 0.4444 74,843 -0.01(-2.86%)
May 28, 2024 0.5150 0.5150 0.4444 0.4575 33,490 -0.01(-2.45%)
May 24, 2024 0.5000 0.5000 0.4444 0.4690 184,344 -0.03(-6.14%)
May 23, 2024 0.5229 0.5229 0.4800 0.4997 120,084 -0.01(-2.54%)
May 22, 2024 0.5000 0.5449 0.5000 0.5127 13,732 -0.01(-1.89%)
May 21, 2024 0.5015 0.5970 0.4884 0.5226 215,750 -0.04(-6.91%)
May 20, 2024 0.4993 0.5970 0.4993 0.5614 30,987 +0.05(+9.97%)
May 17, 2024 0.5400 0.5400 0.4800 0.5105 218,489 -0.01(-1.83%)
May 16, 2024 0.5362 0.6744 0.5000 0.5200 378,675 +0.01(+1.96%)
May 15, 2024 0.4387 0.5813 0.4275 0.5100 343,898 +0.06(+13.33%)
May 14, 2024 0.5495 0.5800 0.4500 0.4500 498,504 -0.10(-17.94%)
May 13, 2024 0.6205 0.6205 0.5375 0.5484 166,537 -0.07(-11.85%)
May 10, 2024 0.5800 0.6221 0.5351 0.6221 44,717 +0.06(+11.09%)
May 09, 2024 0.5625 0.6100 0.5400 0.5600 92,004 -0.05(-8.18%)
May 08, 2024 0.5852 0.6100 0.5625 0.6099 23,050 +0.01(+1.65%)
May 07, 2024 0.5925 0.6063 0.5714 0.6000 19,925 -0.02(-2.76%)
May 06, 2024 0.6050 0.6201 0.5998 0.6170 36,528 -0.00(-0.50%)
May 03, 2024 0.6564 0.6655 0.6050 0.6201 17,575 +0.00(+0.02%)
May 02, 2024 0.6450 0.6999 0.6010 0.6200 65,508 -0.03(-4.62%)
May 01, 2024 0.7945 0.8375 0.6400 0.6500 166,908 -0.11(-14.47%)
Apr 30, 2024 0.6500 0.8000 0.6000 0.7600 426,486 +0.11(+16.92%)
Apr 29, 2024 0.6400 0.6500 0.5905 0.6500 28,833 +0.02(+3.83%)
Apr 26, 2024 0.6425 0.6700 0.6145 0.6260 42,381 -0.03(-4.24%)
Apr 25, 2024 0.6550 0.6700 0.6500 0.6537 13,276 +0.01(+1.30%)
Apr 24, 2024 0.6651 0.6800 0.6350 0.6453 32,415 -0.03(-5.10%)
Apr 23, 2024 0.6195 0.7000 0.6195 0.6800 9,402 +0.00(+0.00%)
Apr 22, 2024 0.6923 0.7045 0.6523 0.6800 44,100 +0.00(+0.00%)
Apr 19, 2024 0.7100 0.7475 0.6715 0.6800 20,726 -0.02(-2.86%)
Apr 18, 2024 0.6806 0.7219 0.6715 0.7000 29,336 -0.01(-1.39%)
Apr 17, 2024 0.7200 0.7500 0.7099 0.7099 51,641 -0.00(-0.01%)
Apr 16, 2024 0.7890 0.7890 0.6100 0.7100 29,359 -0.08(-10.13%)
Apr 15, 2024 0.6000 0.7998 0.5675 0.7900 141,953 +0.14(+21.54%)
Apr 12, 2024 0.7500 0.7500 0.6345 0.6500 81,584 -0.05(-7.14%)
Apr 11, 2024 0.7602 0.8000 0.6925 0.7000 101,516 -0.07(-9.09%)
Apr 10, 2024 0.7701 0.7850 0.7602 0.7700 6,300 -0.00(-0.03%)
Apr 09, 2024 0.8095 0.8095 0.7500 0.7702 22,842 -0.05(-6.64%)
Apr 08, 2024 0.8025 0.8500 0.8000 0.8250 4,840 -0.03(-2.94%)
Apr 05, 2024 0.7454 0.8650 0.7454 0.8500 20,693 +0.06(+8.28%)
Apr 04, 2024 0.7800 0.8350 0.7600 0.7850 46,389 +0.03(+3.29%)
Apr 03, 2024 0.7295 0.7847 0.7295 0.7600 44,410 +0.03(+4.11%)
Apr 02, 2024 0.8000 0.8000 0.7300 0.7300 62,500 -0.04(-5.50%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.