MDCL - Medicine Man Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.202.202.022.062.0653,700
Apr 19, 20182.052.202.002.052.0544,000
Apr 18, 20181.992.051.922.022.0256,000
Apr 17, 20182.242.251.881.891.8990,900
Apr 16, 20182.152.382.022.152.15210,300
Apr 13, 20181.802.001.661.981.98178,800
Apr 12, 20181.571.781.551.721.7225,400
Apr 11, 20181.611.651.551.561.5645,200
Apr 10, 20181.691.691.611.641.6410,500
Apr 09, 20181.771.771.691.691.6925,300
Apr 06, 20181.491.711.491.711.713,000
Apr 05, 20181.801.801.551.601.6017,600
Apr 04, 20181.501.621.461.621.6241,700
Apr 03, 20181.801.801.581.581.5821,000
Apr 02, 20181.751.771.621.621.6215,900
Mar 29, 20181.741.751.701.741.7424,200
Mar 28, 20181.851.961.741.741.7457,400
Mar 27, 20181.651.791.651.781.7810,700
Mar 26, 20181.751.801.651.711.7132,000
Mar 23, 20181.851.871.751.761.7620,200
Mar 22, 20181.961.961.801.801.8018,900
Mar 21, 20181.711.801.681.801.8032,000
Mar 20, 20181.781.781.681.701.7046,000
Mar 19, 20181.821.821.721.771.7749,600
Mar 16, 20181.821.911.741.821.8257,100
Mar 15, 20181.911.921.791.831.8353,500
Mar 14, 20181.971.971.861.891.8910,300
Mar 13, 20181.981.991.911.951.9527,000
Mar 12, 20181.922.021.911.941.9462,700
Mar 09, 20181.942.021.921.981.9845,500
Mar 08, 20182.002.001.952.002.0029,700
Mar 07, 20182.152.161.962.012.0188,900
Mar 06, 20182.102.101.992.022.02132,600
Mar 05, 20182.052.071.952.032.03139,400
Mar 02, 20182.062.112.052.052.0535,000
Mar 01, 20182.102.252.002.072.0786,400
Feb 28, 20182.262.261.952.082.08123,300
Feb 27, 20182.472.602.272.282.2845,900
Feb 26, 20182.532.642.452.472.4733,700
Feb 23, 20182.722.722.512.532.5325,400
Feb 22, 20182.602.852.552.602.6061,000
Feb 21, 20182.712.712.602.602.6021,500
Feb 20, 20182.792.802.652.702.7012,000
Feb 16, 20182.752.852.692.802.8046,700
Feb 15, 20182.782.782.652.652.657,219
Feb 14, 20182.852.852.652.652.6527,052
Feb 13, 20182.702.822.702.792.7958,635
Feb 12, 20182.632.742.472.702.7025,334
Feb 09, 20182.872.872.332.472.4799,212
Feb 08, 20182.872.872.602.752.7533,203
Feb 07, 20182.802.802.702.782.7833,807
Feb 06, 20182.722.802.652.752.7529,718
Feb 05, 20182.602.792.602.652.6523,393
Feb 02, 20182.712.892.602.622.6220,597
Feb 01, 20182.952.952.702.712.7133,162
Jan 31, 20182.792.992.752.812.8134,014
Jan 30, 20182.892.902.722.722.7237,058
Jan 29, 20182.852.902.752.852.8557,563
Jan 26, 20182.852.902.752.752.7526,664
Jan 25, 20182.953.002.752.902.9050,905
Jan 24, 20182.902.992.852.902.9053,864
Jan 23, 20183.003.052.872.902.9036,419
Jan 22, 20183.053.152.843.023.0250,047
Jan 19, 20183.023.042.803.043.0470,822
Jan 18, 20182.963.062.953.023.0292,093
Jan 17, 20183.003.152.902.962.9674,786
Jan 16, 20183.183.182.802.902.90178,700
Jan 12, 20182.722.952.512.602.6053,707
Jan 11, 20182.753.002.403.003.00120,593
Jan 10, 20183.003.002.602.642.64103,863
Jan 09, 20182.903.202.802.992.99188,434
Jan 08, 20182.802.882.442.782.78194,899
Jan 05, 20182.252.492.002.282.28225,736
Jan 04, 20183.153.252.002.292.29472,985
Jan 03, 20183.253.402.853.183.18228,715
Jan 02, 20182.563.022.552.842.84260,574
Dec 29, 20172.222.542.062.312.31153,826
Dec 28, 20171.862.251.802.212.21291,438
Dec 27, 20171.811.841.751.821.8232,143
Dec 26, 20171.751.801.711.751.7519,068
Dec 22, 20171.601.801.551.751.7532,827
Dec 21, 20171.801.801.511.611.6129,625
Dec 20, 20171.651.801.601.671.6732,657
Dec 19, 20171.661.691.561.631.6325,517
Dec 18, 20171.901.901.551.701.70107,073
Dec 15, 20171.701.751.651.751.7516,507
Dec 14, 20171.711.791.601.701.7021,159
Dec 13, 20171.771.841.551.651.6590,624
Dec 12, 20171.751.851.721.771.7763,969
Dec 11, 20171.631.801.631.751.7520,240
Dec 08, 20171.761.761.601.621.6228,343
Dec 07, 20171.951.951.631.751.7564,133
Dec 06, 20171.611.901.611.891.8939,773
Dec 05, 20171.921.921.651.651.6534,457
Dec 04, 20171.731.801.701.781.7833,910
Dec 01, 20171.801.801.681.691.6927,756
Nov 30, 20171.751.851.511.791.7917,709
Nov 29, 20171.711.921.701.701.7053,279
Nov 28, 20171.721.731.651.651.6524,470
Nov 27, 20171.691.701.601.701.7075,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...