MDCL - Medicine Man Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.41003.49003.39003.41003.410025,900
Jul 12, 20193.39003.47003.35003.36003.360046,200
Jul 11, 20193.42003.45003.27003.45003.450054,200
Jul 10, 20193.52003.52003.37003.42903.429072,600
Jul 09, 20193.60003.60003.38003.51003.510087,700
Jul 08, 20193.51003.60003.49003.54003.540071,200
Jul 05, 20193.35003.51003.35003.49003.4900118,100
Jul 03, 20193.34003.42003.34003.42003.420019,600
Jul 02, 20193.42003.50003.32003.42003.420032,700
Jul 01, 20193.17003.50003.17003.50003.500052,900
Jun 28, 20193.33003.33003.17003.24003.2400104,600
Jun 27, 20193.48003.48003.26003.33003.330081,000
Jun 26, 20193.57003.60003.41003.45003.4500100,300
Jun 25, 20193.60003.65003.48003.57003.570055,100
Jun 24, 20193.45003.73003.45003.59003.5900124,300
Jun 21, 20193.75003.80003.42003.45003.4500145,400
Jun 20, 20193.91003.98003.67303.78003.7800172,000
Jun 19, 20193.92003.92003.81003.91003.910096,300
Jun 18, 20193.99003.99003.85003.90003.9000174,800
Jun 17, 20194.00004.00003.85003.91003.9100239,100
Jun 14, 20193.92004.00003.73003.91003.9100379,200
Jun 13, 20193.83003.94003.83003.89003.8900181,400
Jun 12, 20193.79003.90003.65003.83603.8360230,800
Jun 11, 20193.87003.87003.66003.75203.752066,300
Jun 10, 20193.59003.80003.41003.80003.8000201,100
Jun 07, 20193.82503.82503.40003.46003.4600177,100
Jun 06, 20193.84003.97003.65903.77003.7700224,100
Jun 05, 20193.57003.83703.56003.83003.8300201,100
Jun 04, 20193.55003.55003.43003.50003.500055,200
Jun 03, 20193.55003.62003.46003.50003.500066,500
May 31, 20193.69003.75003.42003.59003.5900200,100
May 30, 20193.82003.82003.64003.70003.7000140,200
May 29, 20193.87003.91003.62003.75003.7500233,500
May 28, 20193.79003.92003.75003.87003.8700288,600
May 24, 20193.39003.80003.35003.70003.7000400,700
May 23, 20193.19003.35003.01503.34003.3400207,400
May 22, 20193.00003.24002.99003.16003.1600198,900
May 21, 20192.94003.00002.82002.99002.990078,400
May 20, 20192.56002.94002.49002.90002.9000113,500
May 17, 20192.95002.97002.64002.64002.6400297,800
May 16, 20193.12003.14002.87003.00003.0000147,900
May 15, 20193.14003.25003.05003.13003.130079,900
May 14, 20193.29003.40003.11003.15503.155097,800
May 13, 20193.40003.40003.12003.30003.3000132,300
May 10, 20193.46003.52003.27003.40003.4000181,000
May 09, 20193.57003.57003.36203.44003.4400170,100
May 08, 20193.33003.54003.29003.52003.5200118,800
May 07, 20193.55003.63003.04003.31003.3100210,100
May 06, 20193.35003.53003.15503.47403.4740169,400
May 03, 20193.12003.33003.12003.21003.210062,300
May 02, 20193.27003.27003.00003.15003.1500239,600
May 01, 20193.60003.60003.21503.26003.2600186,100
Apr 30, 20193.54003.89003.50003.55003.5500462,400
Apr 29, 20193.23003.60003.02003.59003.5900461,300
Apr 26, 20193.14003.15003.00003.01003.0100114,000
Apr 25, 20193.26903.27502.86003.09003.0900239,000
Apr 24, 20193.12003.28002.84003.18003.1800395,100
Apr 23, 20193.30003.47002.84002.99002.9900628,600
Apr 22, 20193.92004.00003.14003.33003.3300761,900
Apr 18, 20193.88004.17003.56003.88803.8880698,900
Apr 17, 20193.25003.74003.12003.72003.7200501,600
Apr 16, 20193.06003.31003.05503.24003.2400420,800
Apr 15, 20192.82003.10002.80003.02003.0200461,800
Apr 12, 20192.70002.84002.63002.78002.7800189,900
Apr 11, 20192.69002.72002.59202.65002.6500135,500
Apr 10, 20192.45002.79002.44802.62002.6200287,800
Apr 09, 20192.46002.50002.39002.42002.4200104,900
Apr 08, 20192.27002.50002.25502.50002.5000181,000
Apr 05, 20192.35002.42002.21002.22002.2200112,400
Apr 04, 20192.40002.48002.13002.35002.3500136,700
Apr 03, 20192.44002.50002.37002.42002.4200203,500
Apr 02, 20192.24002.44002.15002.35002.3500224,100
Apr 01, 20192.18002.27002.18002.23802.238087,900
Mar 29, 20192.28002.33002.19002.19002.1900190,700
Mar 28, 20192.10002.25002.07002.24002.2400181,100
Mar 27, 20192.08002.10002.05002.08002.080054,600
Mar 26, 20192.07002.08002.02002.08002.0800146,700
Mar 25, 20192.01002.05002.00002.02002.020069,900
Mar 22, 20192.05002.10002.00002.01002.0100122,900
Mar 21, 20192.05002.06001.95002.01002.010072,100
Mar 20, 20191.95502.05001.95502.05002.0500159,100
Mar 19, 20191.86001.97001.86001.97001.9700176,300
Mar 18, 20191.90001.91001.86001.87001.870067,000
Mar 15, 20191.94001.94001.85001.85001.850064,000
Mar 14, 20191.91001.97001.88001.90001.9000111,700
Mar 13, 20191.94001.94001.88001.91001.9100109,500
Mar 12, 20191.91001.94001.86001.88001.880068,600
Mar 11, 20191.93501.96001.90001.91001.910051,500
Mar 08, 20191.91501.94001.86001.93001.930048,100
Mar 07, 20191.99001.99001.92001.92001.9200101,500
Mar 06, 20191.96001.99001.92001.95001.950070,500
Mar 05, 20191.92601.98001.91001.95001.9500146,000
Mar 04, 20191.90001.98001.87001.90501.905070,300
Mar 01, 20191.88001.97001.88001.94001.940078,400
Feb 28, 20191.94001.98001.90001.93001.930055,000
Feb 27, 20191.96001.98001.91001.92001.9200100,800
Feb 26, 20191.99002.00001.91001.93001.930094,300
Feb 25, 20191.89002.03001.89001.97001.9700120,000
Feb 22, 20191.96502.03001.83001.90001.9000176,700
Feb 21, 20192.01002.04001.94001.95001.9500110,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...