MDCL - Medicine Man Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20181.651.651.611.641.6433,000
Oct 18, 20181.661.681.581.651.6559,400
Oct 17, 20181.771.781.621.661.6667,100
Oct 16, 20181.681.761.621.731.7379,000
Oct 15, 20181.741.791.601.661.6677,600
Oct 12, 20181.651.741.651.741.7465,800
Oct 11, 20181.631.711.571.601.6075,500
Oct 10, 20181.771.771.531.601.6095,800
Oct 09, 20181.681.771.681.761.76118,100
Oct 08, 20181.581.701.581.661.6678,100
Oct 05, 20181.541.621.501.581.5838,000
Oct 04, 20181.501.571.461.531.5327,200
Oct 03, 20181.561.591.461.461.4663,100
Oct 02, 20181.621.681.561.571.5759,600
Oct 01, 20181.651.691.611.641.6443,700
Sep 28, 20181.611.671.601.631.6352,300
Sep 27, 20181.701.701.611.611.6119,300
Sep 26, 20181.721.721.591.691.6939,300
Sep 25, 20181.741.751.571.571.57148,400
Sep 24, 20181.601.701.511.671.6767,100
Sep 21, 20181.601.601.511.551.5563,000
Sep 20, 20181.551.561.361.551.5590,500
Sep 19, 20181.411.471.401.421.4283,300
Sep 18, 20181.491.541.351.411.41118,400
Sep 17, 20181.521.521.451.491.4950,000
Sep 14, 20181.581.601.201.521.52377,900
Sep 13, 20181.551.721.551.591.5996,200
Sep 12, 20181.631.631.541.591.5987,700
Sep 11, 20181.581.671.551.621.6256,300
Sep 10, 20181.631.741.551.601.60153,600
Sep 07, 20181.551.701.551.601.6023,700
Sep 06, 20181.751.751.581.581.5844,500
Sep 05, 20181.811.811.611.711.7143,000
Sep 04, 20181.801.841.761.811.8156,300
Aug 31, 20181.701.771.581.761.7669,100
Aug 30, 20181.711.851.681.691.6967,400
Aug 29, 20181.701.801.621.801.80123,800
Aug 28, 2018------
Aug 27, 20181.651.701.601.631.6393,100
Aug 24, 20181.661.741.601.681.6887,900
Aug 23, 20181.641.711.611.661.6684,500
Aug 22, 20181.471.751.471.611.61146,700
Aug 21, 20181.491.541.411.501.5042,200
Aug 20, 20181.401.501.401.471.4765,800
Aug 17, 20181.271.411.271.391.3927,900
Aug 16, 20181.371.401.291.301.30118,000
Aug 15, 20181.401.411.321.391.3927,000
Aug 14, 20181.411.441.251.391.3968,000
Aug 13, 20181.421.551.361.361.36106,600
Aug 10, 20181.241.541.241.381.38157,600
Aug 09, 20181.351.361.231.231.2385,700
Aug 08, 20181.191.391.191.361.3665,000
Aug 07, 20181.391.391.221.221.2240,500
Aug 06, 20181.211.301.211.271.2769,100
Aug 03, 20181.211.271.161.211.2113,500
Aug 02, 20181.271.271.191.251.2542,400
Aug 01, 20181.211.221.161.161.167,500
Jul 31, 20181.161.221.151.201.2031,300
Jul 30, 20181.201.211.151.151.1518,600
Jul 27, 20181.181.271.151.201.2052,900
Jul 26, 20181.281.281.131.131.13102,700
Jul 25, 20181.251.311.251.251.2528,000
Jul 24, 20181.271.271.211.211.2120,300
Jul 23, 20181.231.291.201.211.215,400
Jul 20, 20181.201.251.201.201.2012,000
Jul 19, 20181.411.411.211.251.2522,000
Jul 18, 20181.151.351.131.341.3474,300
Jul 17, 20181.241.241.101.171.17151,100
Jul 16, 20181.301.301.241.241.2432,000
Jul 13, 20181.321.391.301.301.3034,200
Jul 12, 20181.351.401.271.341.3426,700
Jul 11, 20181.391.391.281.381.3852,000
Jul 10, 20181.231.381.221.341.3496,200
Jul 09, 20181.351.381.221.231.23110,100
Jul 06, 20181.461.481.301.351.3538,100
Jul 05, 20181.451.491.451.491.4940,300
Jul 03, 20181.451.481.411.441.445,900
Jul 02, 20181.501.571.431.451.4524,600
Jun 29, 20181.651.651.421.451.4520,100
Jun 28, 20181.401.531.401.421.4239,000
Jun 27, 20181.501.551.401.411.4171,500
Jun 26, 20181.501.551.441.501.5059,400
Jun 25, 20181.641.641.501.551.5558,800
Jun 22, 20181.551.601.551.601.6040,500
Jun 21, 20181.601.701.551.611.6145,500
Jun 20, 20181.771.771.601.601.6063,700
Jun 19, 20181.601.761.581.631.6327,300
Jun 18, 20181.681.721.601.621.6244,400
Jun 15, 2018------
Jun 14, 20181.791.801.651.691.6923,800
Jun 13, 20181.601.801.601.781.78152,100
Jun 12, 20181.721.771.611.701.7059,700
Jun 11, 20181.701.811.651.701.7069,700
Jun 08, 20181.791.791.641.651.6553,200
Jun 07, 20181.801.801.601.671.6743,600
Jun 06, 20181.701.841.691.691.6976,500
Jun 05, 20181.751.901.701.761.7673,400
Jun 04, 20181.801.861.761.781.7825,200
Jun 01, 20181.841.901.811.831.8327,600
May 31, 20181.931.931.841.861.867,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...