Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.6420 -0.1180 (-15.53%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2024 0.7800 0.8199 0.7725 0.7725 34,655 -0.05(-5.79%)
Mar 28, 2024 0.8800 0.9000 0.7410 0.8200 147,632 -0.06(-6.82%)
Mar 27, 2024 0.8600 0.9275 0.8600 0.8800 39,986 -0.00(-0.29%)
Mar 26, 2024 0.9545 0.9600 0.8826 0.8826 59,121 -0.05(-5.81%)
Mar 25, 2024 0.9700 0.9700 0.9000 0.9370 18,299 -0.02(-2.40%)
Mar 22, 2024 0.9750 0.9750 0.9000 0.9600 14,530 -0.02(-2.04%)
Mar 21, 2024 0.9900 1.000 0.9000 0.9800 79,379 +0.02(+2.08%)
Mar 20, 2024 0.9610 0.9751 0.9111 0.9600 9,084 -0.03(-3.40%)
Mar 19, 2024 0.9725 1.040 0.9650 0.9938 25,791 -0.01(-0.62%)
Mar 18, 2024 0.9000 1.040 0.9000 1.000 40,994 +0.06(+6.38%)
Mar 15, 2024 0.9000 0.9900 0.9000 0.9400 14,273 +0.02(+2.17%)
Mar 14, 2024 0.9600 0.9900 0.9000 0.9200 18,736 -0.04(-4.53%)
Mar 13, 2024 0.9750 0.9900 0.9600 0.9637 10,448 -0.03(-2.64%)
Mar 12, 2024 0.9997 1.040 0.9500 0.9898 22,757 -0.01(-1.02%)
Mar 11, 2024 0.9710 1.120 0.9300 1.000 37,011 -0.12(-10.71%)
Mar 08, 2024 1.010 1.160 0.9910 1.120 133,993 +0.00(+0.00%)
Mar 07, 2024 1.060 1.140 0.9500 1.120 133,877 +0.05(+4.67%)
Mar 06, 2024 1.150 1.160 1.070 1.070 27,830 -0.09(-7.76%)
Mar 05, 2024 1.100 1.330 1.100 1.160 55,039 -0.09(-7.20%)
Mar 04, 2024 1.200 1.320 1.110 1.250 124,340 +0.04(+3.65%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.