Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2017 1.730 1.750 1.680 1.750 8,549 +0.07(+4.17%)
May 30, 2017 1.650 1.800 1.650 1.680 9,633 +0.00(+0.00%)
May 26, 2017 1.670 1.800 1.670 1.680 22,478 +0.01(+0.60%)
May 25, 2017 1.750 1.750 1.670 1.670 22,429 -0.08(-4.57%)
May 24, 2017 1.780 1.800 1.740 1.750 17,587 -0.03(-1.69%)
May 23, 2017 1.725 1.800 1.725 1.780 34,012 +0.06(+3.49%)
May 22, 2017 1.650 1.740 1.650 1.720 32,779 +0.07(+4.24%)
May 19, 2017 1.600 1.660 1.590 1.650 31,856 +0.06(+3.77%)
May 18, 2017 1.590 1.620 1.590 1.590 11,995 -0.01(-0.63%)
May 17, 2017 1.680 1.730 1.500 1.600 64,403 -0.05(-3.03%)
May 16, 2017 1.480 1.650 1.440 1.650 69,765 +0.17(+11.49%)
May 15, 2017 1.490 1.500 1.410 1.480 20,475 -0.01(-0.67%)
May 12, 2017 1.510 1.550 1.420 1.490 31,318 -0.02(-1.32%)
May 11, 2017 1.540 1.580 1.450 1.510 38,076 -0.06(-3.82%)
May 10, 2017 1.580 1.640 1.400 1.570 32,703 -0.01(-0.63%)
May 09, 2017 1.620 1.620 1.400 1.580 47,741 +0.09(+6.04%)
May 08, 2017 1.560 1.600 1.393 1.490 49,568 -0.06(-3.87%)
May 05, 2017 1.640 1.680 1.510 1.550 26,307 -0.08(-4.91%)
May 04, 2017 1.620 1.750 1.500 1.630 41,254 +0.02(+1.24%)
May 03, 2017 1.620 1.650 1.610 1.610 18,649 -0.02(-1.23%)
May 02, 2017 1.650 1.650 1.610 1.630 19,142 -0.06(-3.55%)
May 01, 2017 1.700 1.700 1.660 1.690 5,879 -0.01(-0.59%)
Apr 28, 2017 1.630 1.700 1.630 1.700 7,636 +0.01(+0.59%)
Apr 27, 2017 1.750 1.750 1.630 1.690 7,571 -0.07(-3.98%)
Apr 26, 2017 1.610 1.850 1.610 1.760 27,977 +0.02(+1.15%)
Apr 25, 2017 1.710 1.790 1.690 1.740 14,760 +0.04(+2.35%)
Apr 24, 2017 1.710 1.820 1.700 1.700 33,502 +0.00(+0.00%)
Apr 21, 2017 1.790 1.790 1.700 1.700 4,832 -0.09(-5.03%)
Apr 20, 2017 1.755 1.800 1.755 1.790 8,025 +0.05(+2.87%)
Apr 19, 2017 1.740 1.800 1.720 1.740 5,330 +0.04(+2.35%)
Apr 18, 2017 1.600 1.810 1.600 1.700 28,430 +0.09(+5.59%)
Apr 17, 2017 1.940 1.940 1.600 1.610 42,055 -0.16(-9.04%)
Apr 13, 2017 1.800 1.820 1.770 1.770 20,750 -0.03(-1.67%)
Apr 12, 2017 1.880 1.880 1.720 1.800 13,984 -0.08(-4.26%)
Apr 11, 2017 1.890 1.890 1.820 1.880 21,676 -0.01(-0.53%)
Apr 10, 2017 1.965 1.970 1.820 1.890 11,103 -0.04(-2.07%)
Apr 07, 2017 1.900 1.940 1.890 1.930 17,358 +0.07(+3.76%)
Apr 06, 2017 1.890 1.890 1.800 1.860 26,727 -0.04(-2.11%)
Apr 05, 2017 1.920 1.980 1.890 1.900 7,268 -0.02(-1.04%)
Apr 04, 2017 1.900 1.970 1.900 1.920 12,351 +0.02(+1.05%)
Apr 03, 2017 2.050 2.050 1.900 1.900 20,800 +0.02(+0.98%)
Mar 31, 2017 2.250 2.250 1.860 1.881 21,864 -0.11(-5.45%)
Mar 30, 2017 1.900 2.070 1.860 1.990 107,660 +0.19(+10.56%)
Mar 29, 2017 1.720 1.830 1.720 1.800 40,723 +0.08(+4.65%)
Mar 28, 2017 1.730 1.750 1.700 1.720 5,229 -0.02(-1.33%)
Mar 27, 2017 1.790 1.790 1.690 1.743 21,094 +0.01(+0.76%)
Mar 24, 2017 1.700 1.740 1.680 1.730 5,945 +0.03(+1.76%)
Mar 23, 2017 1.720 1.790 1.660 1.700 21,593 -0.01(-0.58%)
Mar 22, 2017 1.700 1.820 1.660 1.710 43,957 +0.00(+0.00%)
Mar 21, 2017 1.720 1.760 1.650 1.710 43,181 +0.00(+0.00%)
Mar 20, 2017 1.930 1.930 1.700 1.710 30,701 -0.16(-8.56%)
Mar 17, 2017 1.870 1.870 1.840 1.870 4,800 +0.00(+0.00%)
Mar 16, 2017 1.940 1.941 1.790 1.870 47,158 +0.00(+0.00%)
Mar 15, 2017 2.000 2.000 1.870 1.870 5,157 +0.02(+1.08%)
Mar 14, 2017 1.880 2.100 1.810 1.850 23,974 +0.01(+0.54%)
Mar 13, 2017 2.100 2.100 1.810 1.840 38,021 -0.16(-8.00%)
Mar 10, 2017 2.090 2.090 2.000 2.000 2,560 -0.05(-2.44%)
Mar 09, 2017 2.100 2.100 2.010 2.050 5,480 +0.07(+3.54%)
Mar 08, 2017 2.230 2.230 1.940 1.980 31,995 -0.23(-10.41%)
Mar 07, 2017 2.310 2.350 2.045 2.210 72,308 -0.05(-2.21%)
Mar 06, 2017 2.100 2.380 2.100 2.260 101,306 +0.31(+15.90%)
Mar 03, 2017 1.940 1.980 1.940 1.950 16,506 +0.02(+1.04%)
Mar 02, 2017 1.817 2.000 1.800 1.930 53,978 +0.14(+8.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.