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 )

0.2130 +0.0003 (+0.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.0100 0.2199 0.0100 0.2127 21,360 -0.09(-29.10%)
Jul 19, 2024 0.3000 30 +0.15(+100.00%)
Jul 18, 2024 0.3168 0.3168 0.0500 0.1500 30,434 -0.08(-34.78%)
Jul 16, 2024 0.2300 4 +0.02(+9.00%)
Jul 15, 2024 0.2455 0.2455 0.2110 0.2110 39,704 -0.04(-15.60%)
Jul 12, 2024 0.2293 0.2650 0.2293 0.2500 169,964 +0.01(+2.04%)
Jul 11, 2024 0.2338 0.2500 0.2211 0.2450 97,334 -0.01(-2.00%)
Jul 10, 2024 0.2051 0.2548 0.2001 0.2500 92,565 +0.04(+19.05%)
Jul 09, 2024 0.2205 0.2299 0.1710 0.2100 529,818 -0.01(-5.19%)
Jul 08, 2024 0.2499 0.2500 0.2210 0.2215 129,068 -0.03(-11.36%)
Jul 05, 2024 0.2475 0.2600 0.2121 0.2499 303,253 -0.02(-7.44%)
Jul 03, 2024 0.2450 0.2924 0.2440 0.2700 97,096 +0.03(+10.20%)
Jul 02, 2024 0.3500 0.3990 0.1978 0.2450 761,800 -0.16(-38.75%)
Jul 01, 2024 0.3860 0.4100 0.3860 0.4000 21,861 +0.01(+1.27%)
Jun 28, 2024 0.3884 0.4149 0.3884 0.3950 43,770 -0.01(-2.35%)
Jun 27, 2024 0.4000 0.4300 0.3890 0.4045 40,805 +0.00(+1.13%)
Jun 26, 2024 0.4301 0.4770 0.4000 0.4000 262,946 -0.04(-8.45%)
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%)
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.