Canada markets open in 9 hours 3 minutes

Medicine Man Technologies, Inc. (SHWZ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6500-0.1100 (-14.47%)
At close: 03:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.79500.83800.64000.65000.6500166,900
Apr 30, 20240.65000.80000.60000.76000.7600426,500
Apr 29, 20240.64000.65000.59100.65000.650028,800
Apr 26, 20240.64300.67000.61500.62600.626042,400
Apr 25, 20240.65500.67000.65000.65400.654013,300
Apr 24, 20240.66500.68000.63500.64500.645032,400
Apr 23, 20240.62000.70000.62000.68000.68009,400
Apr 22, 20240.65500.70500.65200.68000.680044,100
Apr 19, 20240.71000.74800.67200.68000.680020,700
Apr 18, 20240.69500.72200.67200.70000.700029,300
Apr 17, 20240.72000.75000.71000.71000.710051,600
Apr 16, 20240.78900.78900.61000.71000.710029,400
Apr 15, 20240.60000.80000.56800.79000.7900142,000
Apr 12, 20240.73000.75000.63500.65000.650081,600
Apr 11, 20240.76000.80000.69300.70000.7000101,500
Apr 10, 20240.77000.78500.76000.77000.77006,300
Apr 09, 20240.81000.81000.75000.77000.770022,800
Apr 08, 20240.80300.85000.80000.82500.82504,800
Apr 05, 20240.74500.86500.74500.85000.850020,700
Apr 04, 20240.77000.83500.76000.78500.785046,400
Apr 03, 20240.73000.78500.73000.76000.760044,400
Apr 02, 20240.80000.80000.73000.73000.730062,500
Apr 01, 20240.78000.82000.77300.77300.773034,700
Mar 28, 20240.88000.90000.74100.82000.8200147,600
Mar 27, 20240.86000.92800.86000.88000.880040,000
Mar 26, 20240.95500.96000.88300.88300.883059,100
Mar 25, 20240.97000.97000.90000.93700.937018,300
Mar 22, 20240.97500.97500.90000.96000.960014,500
Mar 21, 20240.99001.00000.90000.98000.980079,400
Mar 20, 20240.96100.97500.91100.96000.96009,100
Mar 19, 20240.96501.04000.96500.99400.994025,800
Mar 18, 20240.90001.04000.90001.00001.000041,000
Mar 15, 20240.90000.99000.90000.94000.940014,300
Mar 14, 20240.95000.99000.90000.92000.920018,700
Mar 13, 20240.97500.99000.96000.96400.964010,400
Mar 12, 20241.02701.04000.95000.99000.990022,800
Mar 11, 20240.97101.12000.93001.00001.000037,000
Mar 08, 20241.01001.16000.99101.12001.1200134,000
Mar 07, 20241.06001.14000.95001.12001.1200133,900
Mar 06, 20241.15001.16001.07001.07001.070027,800
Mar 05, 20241.10001.33001.10001.16001.160055,000
Mar 04, 20241.20001.32001.11001.25001.2500124,300
Mar 01, 20241.11001.25001.11001.20601.206012,200
Feb 29, 20241.15001.20001.13501.15001.150023,500
Feb 28, 20241.20001.29001.15001.15001.150034,500
Feb 27, 20241.30001.32001.20001.21001.210013,100
Feb 26, 20241.21001.38001.15001.30001.3000122,400
Feb 23, 20241.37001.37001.22001.34001.340039,900
Feb 22, 20241.20001.44001.20001.37001.3700143,200
Feb 21, 20241.29001.55001.13001.45001.4500240,000
Feb 20, 20241.30001.44001.25001.41001.4100123,800
Feb 16, 20241.25001.39001.25001.36001.3600182,200
Feb 15, 20241.23001.25001.14001.22001.2200148,300
Feb 14, 20241.10001.30001.04001.23001.2300133,200
Feb 13, 20241.06001.26001.00001.21001.2100149,300
Feb 12, 20240.86001.10000.85001.08001.080090,100
Feb 09, 20240.86500.93000.86000.89500.895010,600
Feb 08, 20240.91200.94000.88000.88000.880028,300
Feb 07, 20240.97001.04000.90000.90000.900057,000
Feb 06, 20240.91201.07000.91200.97000.970042,100
Feb 05, 20241.06001.14000.91200.94200.942093,500
Feb 02, 20241.19001.25001.03001.05301.0530114,500
Feb 01, 20241.01001.25001.01001.18001.1800175,800
Jan 31, 20241.05001.10001.02201.05001.050044,000
Jan 30, 20241.05001.13000.97901.10001.1000141,600
Jan 29, 20240.92901.15000.87401.07001.0700209,800
Jan 26, 20240.82000.94000.80000.92500.9250135,000
Jan 25, 20240.80800.83300.80800.83300.833042,300
Jan 24, 20240.76100.81000.76100.81000.8100184,100
Jan 23, 20240.73800.79400.72800.79000.790017,800
Jan 22, 20240.73500.75000.72500.75000.750045,200
Jan 19, 20240.73000.78000.72500.76000.760019,500
Jan 18, 20240.80000.80000.73000.74000.740016,400
Jan 17, 20240.80000.80000.72500.80000.8000133,700
Jan 16, 20240.73000.80000.73000.80000.800099,400
Jan 12, 20240.69000.72000.69000.71000.710028,000
Jan 11, 20240.70800.72400.69000.70000.700023,100
Jan 10, 20240.69500.72900.69500.71500.71506,700
Jan 09, 20240.72000.75000.69000.70000.700026,100
Jan 08, 20240.69100.79000.69100.75400.754034,300
Jan 05, 20240.68000.75000.67000.75000.750029,900
Jan 04, 20240.65000.72000.64500.68000.680080,800
Jan 03, 20240.60900.65000.60000.65000.650024,100
Jan 02, 20240.60000.63500.60000.62000.620030,600
Dec 29, 20230.58000.62000.56000.61000.6100125,500
Dec 28, 20230.57100.60000.56000.59000.590060,600
Dec 27, 20230.55500.60000.54000.57000.5700108,700
Dec 26, 20230.54000.60000.52300.58800.588019,800
Dec 22, 20230.54000.59500.54000.57000.5700110,900
Dec 21, 20230.53000.55000.53000.55000.550055,900
Dec 20, 20230.51300.55000.51300.54400.544024,900
Dec 19, 20230.55000.55000.50500.53800.5380106,200
Dec 18, 20230.52000.55900.52000.55800.558039,600
Dec 15, 20230.54200.55000.50100.55000.550030,500
Dec 14, 20230.53000.56300.48300.55000.550095,600
Dec 13, 20230.53000.54800.48100.54800.548090,700
Dec 12, 20230.56000.56000.51300.53000.530078,200
Dec 11, 20230.57800.70000.48000.55900.5590246,100
Dec 08, 20230.60000.67600.56600.58000.580054,400
Dec 07, 20230.66000.71000.61500.61500.615044,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...