U.S. Markets closed

WeedMD Inc. (WDDMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2724+0.0192 (+7.58%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20210.27510.28340.26010.27240.2724308,433
Jan 14, 20210.22530.26000.22530.25320.2532367,444
Jan 13, 20210.22250.23670.22200.23660.2366243,880
Jan 12, 20210.24000.25000.22200.22700.2270341,121
Jan 11, 20210.21760.22840.21510.22310.223172,420
Jan 08, 20210.25000.25000.21880.22840.2284110,259
Jan 07, 20210.23000.24650.22230.23000.2300191,783
Jan 06, 20210.20830.22620.20500.22500.2250308,477
Jan 05, 20210.20390.20930.19000.20000.200080,387
Jan 04, 20210.20200.20500.18900.19780.197855,615
Dec 31, 20200.19660.20010.19000.19110.191193,099
Dec 30, 20200.18840.20010.18840.19150.1915111,613
Dec 29, 20200.19200.20900.19200.19900.1990106,150
Dec 28, 20200.20000.21000.19000.20500.2050219,534
Dec 24, 20200.20320.21670.20000.20290.2029131,531
Dec 23, 20200.19500.20390.19500.19820.198287,907
Dec 22, 20200.19700.21670.19270.19500.195060,845
Dec 21, 20200.20530.21140.19660.19680.1968116,502
Dec 18, 20200.21670.23000.20500.20820.208280,651
Dec 17, 20200.21010.21500.20460.20730.2073163,289
Dec 16, 20200.21250.21700.20000.20990.209930,884
Dec 15, 20200.20000.21460.19730.21460.2146148,626
Dec 14, 20200.21250.22500.19000.19710.1971104,785
Dec 11, 20200.25000.25000.18580.18580.1858260,807
Dec 10, 20200.23500.23650.20000.20910.2091156,341
Dec 09, 20200.26000.26000.23410.23410.234183,910
Dec 08, 20200.25000.27350.24460.24500.245052,708
Dec 07, 20200.26500.29000.24980.25370.253779,095
Dec 04, 20200.27000.27000.24010.26730.2673284,132
Dec 03, 20200.27020.27170.26000.27000.2700126,248
Dec 02, 20200.22600.27000.22600.25900.2590125,916
Dec 01, 20200.24400.27000.23950.24730.2473126,661
Nov 30, 20200.27000.27000.23000.26000.2600127,905
Nov 27, 20200.21450.27270.21450.23300.233058,785
Nov 25, 20200.23000.24000.21000.22740.2274102,692
Nov 24, 20200.21980.22870.21220.22870.2287110,749
Nov 23, 20200.20000.23000.20000.20850.208598,196
Nov 20, 20200.20610.22010.20560.21960.219626,752
Nov 19, 20200.20600.26000.20430.21000.210025,920
Nov 18, 20200.21770.22530.20600.21230.212339,191
Nov 17, 20200.20500.22680.20490.20820.2082144,731
Nov 16, 20200.25000.25000.21000.21310.2131118,230
Nov 13, 20200.20930.25000.19610.21790.217977,437
Nov 12, 20200.25850.25850.20940.21160.211620,368
Nov 11, 20200.22210.23560.19100.22740.227465,358
Nov 10, 20200.21000.22470.20330.22240.222476,144
Nov 09, 20200.25500.27000.21350.21500.2150136,029
Nov 06, 20200.25310.25310.18950.23190.2319305,557
Nov 05, 20200.17990.19970.17990.19360.193659,970
Nov 04, 20200.18750.22360.17700.18520.1852105,593
Nov 03, 20200.20550.20550.17500.18750.1875337,397
Nov 02, 20200.16800.19380.16800.17500.175064,557
Oct 30, 20200.17500.20500.17500.18990.1899133,555
Oct 29, 20200.20580.20580.18390.18860.188638,924
Oct 28, 20200.20580.20580.17700.18550.185582,836
Oct 27, 20200.19740.19990.19030.19940.199424,674
Oct 26, 20200.20000.20940.19470.20730.207352,201
Oct 23, 20200.20310.20310.19000.19790.197927,453
Oct 22, 20200.25000.25000.18430.19140.191451,107
Oct 21, 20200.19920.25240.19000.19500.1950172,737
Oct 20, 20200.21000.21000.20000.20410.204139,699
Oct 19, 20200.20590.22480.20110.20670.2067133,823
Oct 16, 20200.21190.22400.20720.21000.210060,139
Oct 15, 20200.21000.21630.20140.20990.209935,889
Oct 14, 20200.22000.25230.20800.21330.213379,544
Oct 13, 20200.23000.23000.21410.21940.219462,091
Oct 12, 20200.25200.28400.21410.22630.226358,040
Oct 09, 20200.19000.25160.19000.21310.213191,873
Oct 08, 20200.18500.20840.18500.20840.2084199,768
Oct 07, 20200.19970.20900.18830.19980.1998127,452
Oct 06, 20200.20340.21000.19200.20000.2000170,492
Oct 05, 20200.20340.21400.19120.19420.194259,124
Oct 02, 20200.22880.22900.19000.20570.2057190,453
Oct 01, 20200.22000.26450.19080.20140.2014213,155
Sep 30, 20200.21500.23850.21500.23780.2378153,609
Sep 29, 20200.23350.23350.20710.21550.215515,713
Sep 28, 20200.22550.27850.21110.21120.211271,976
Sep 25, 20200.20100.23010.20100.21680.216855,962
Sep 24, 20200.25000.25570.22300.22410.224175,467
Sep 23, 20200.28050.28050.23390.25000.2500166,701
Sep 22, 20200.28750.28750.21310.24000.2400526,235
Sep 21, 20200.23550.25000.22910.23800.2380146,627
Sep 18, 20200.28050.28050.24000.24250.2425149,967
Sep 17, 20200.26480.26480.25170.26280.262858,883
Sep 16, 20200.27780.28210.25520.26370.263742,559
Sep 15, 20200.26050.28800.25100.27480.274860,587
Sep 14, 20200.24600.29110.24600.27310.273140,255
Sep 11, 20200.25030.27030.25000.26680.266896,295
Sep 10, 20200.27620.27620.25720.26990.269931,149
Sep 09, 20200.25740.26670.25000.26220.262239,530
Sep 08, 20200.26070.26370.24830.25900.259082,633
Sep 04, 20200.27930.27930.25350.26070.260733,079
Sep 03, 20200.28240.28430.25780.25820.258278,382
Sep 02, 20200.28810.29000.26970.27640.276452,236
Sep 01, 20200.27100.30000.25700.29000.290093,576
Aug 31, 20200.26250.28990.25500.28500.285062,330
Aug 28, 20200.30000.30000.25370.25690.256939,951
Aug 27, 20200.24760.27800.24760.26600.266055,965
Aug 26, 20200.26000.27580.25540.26870.268745,067
Aug 25, 20200.25370.27090.25370.26000.2600104,633
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...