MDCL - Medicine Man Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20181.301.301.241.241.2432,006
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
May 30, 20181.891.931.831.931.9352,500
May 29, 20181.901.901.851.881.8829,000
May 25, 20181.841.891.761.881.8813,500
May 24, 2018------
May 23, 20181.901.901.761.841.8412,600
May 22, 20181.851.851.801.851.8514,500
May 21, 20181.811.981.761.851.8539,000
May 18, 20181.861.871.801.811.8130,700
May 17, 20181.871.881.821.831.8320,300
May 16, 20181.771.901.761.871.8751,300
May 15, 20181.731.781.701.771.7716,100
May 14, 20181.761.771.751.761.7631,200
May 11, 20181.821.841.751.761.7612,900
May 10, 20181.841.901.751.851.8565,300
May 09, 20181.841.841.791.791.795,700
May 08, 20181.841.841.751.831.8319,500
May 07, 20181.751.861.701.751.75105,500
May 04, 20181.681.801.651.701.7036,500
May 03, 20181.751.791.641.651.6531,000
May 02, 20181.651.751.651.721.7214,800
May 01, 20181.841.851.701.701.7086,300
Apr 30, 20181.902.001.781.821.8236,700
Apr 27, 20181.971.971.831.841.8443,600
Apr 26, 20182.012.041.931.931.9311,500
Apr 25, 20182.102.101.922.042.0443,100
Apr 24, 20182.082.082.012.022.0214,800
Apr 23, 20182.242.242.062.062.0631,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...