Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Medicine Man Technologies Inc (OP: SHWZ )

0.5127 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.