Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Medicine Man Technologies Inc (CE) (SHWZ)
Medicine Man Technologies Inc (CE) (SHWZ) Historical

SHWZ Medicine Man Technologies Inc (CE)

0.30

0.15 (100.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SHWZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.30	0.15	100.00%	0.07	0.30	0.07	3,352
Jul 18 2024	0.15	-0.08	-34.78%	0.05	0.31675	0.05	30,434
Jul 17 2024	0.23	0.00	0.00%	0.23	0.23	0.23	0
Jul 16 2024	0.23	0.019	9.00%	0.22	0.23	0.2002	126,508
Jul 15 2024	0.211	-0.039	-15.60%	0.2455	0.2455	0.211	39,704
Jul 12 2024	0.25	0.00505	2.06%	0.2293	0.265	0.2293	169,964
Jul 11 2024	0.24495	-0.00505	-2.02%	0.2355	0.25	0.2211	97,334
Jul 10 2024	0.25	0.04	19.05%	0.2051	0.25475	0.2001	92,565
Jul 09 2024	0.21	-0.0115	-5.19%	0.2215	0.2299	0.171	529,818
Jul 08 2024	0.2215	-0.0284	-11.36%	0.2499	0.25	0.221	129,068
Jul 05 2024	0.2499	-0.0201	-7.44%	0.2475	0.26	0.2121	303,253
Jul 03 2024	0.27	0.025	10.20%	0.245	0.2924	0.244	97,096
Jul 02 2024	0.245	-0.155	-38.75%	0.35	0.399	0.1978	761,800
Jul 01 2024	0.40	0.005	1.27%	0.386	0.41	0.386	21,861
Jun 28 2024	0.395	-0.00947	-2.34%	0.3884	0.4149	0.3884	43,770
Jun 27 2024	0.40447	0.00447	1.12%	0.40	0.43	0.389	40,805
Jun 26 2024	0.40	-0.03689	-8.44%	0.4301	0.477	0.40	262,946
Jun 25 2024	0.43689	0.00699	1.63%	0.389	0.4495	0.389	19,148
Jun 24 2024	0.4299	0.0284	7.07%	0.406	0.43	0.391	35,205
Jun 21 2024	0.4015	-0.0185	-4.40%	0.42	0.43	0.391	10,628
Jun 20 2024	0.42	-0.01	-2.33%	0.4205	0.44	0.3927	70,961
Jun 18 2024	0.43	0.025	6.17%	0.40	0.44	0.40	14,225
Jun 17 2024	0.405	-0.01	-2.41%	0.4151	0.44	0.4021	15,281
Jun 14 2024	0.415	-0.035	-7.78%	0.4224	0.45	0.411	44,763
Jun 13 2024	0.45	0.00	0.00%	0.44	0.4699	0.4224	30,527
Jun 12 2024	0.45	0.01	2.27%	0.44	0.465	0.44	12,997
Jun 11 2024	0.44	-0.03	-6.38%	0.4601	0.4601	0.4224	56,508
Jun 10 2024	0.47	0.02	4.44%	0.46	0.4998	0.46	50,862
Jun 07 2024	0.45	0.01	2.27%	0.4224	0.4825	0.4224	30,115
Jun 06 2024	0.44	0.005	1.15%	0.435	0.48	0.435	33,018
Jun 05 2024	0.435	-0.006	-1.36%	0.423	0.47	0.423	19,158
Jun 04 2024	0.441	0.019	4.50%	0.4444	0.46	0.423	83,230
Jun 03 2024	0.422	-0.033	-7.25%	0.4444	0.455	0.422	72,217
May 31 2024	0.455	0.00124	0.27%	0.4444	0.4949	0.4444	45,544
May 30 2024	0.45376	0.00936	2.11%	0.45	0.46	0.45	108,471
May 29 2024	0.4444	-0.0131	-2.86%	0.4444	0.47	0.44	74,843
May 28 2024	0.4575	-0.0115	-2.45%	0.515	0.515	0.4444	33,490
May 24 2024	0.469	-0.03068	-6.14%	0.50	0.50	0.4444	184,344
May 23 2024	0.499675	-0.01303	-2.54%	0.5229	0.5229	0.48	120,084
May 22 2024	0.5127	-0.0099	-1.89%	0.50	0.5449	0.50	13,732
May 21 2024	0.5226	-0.0388	-6.91%	0.5015	0.597	0.4884	215,750
May 20 2024	0.5614	0.0509	9.97%	0.4993	0.597	0.4993	30,987
May 17 2024	0.5105	-0.0095	-1.83%	0.54	0.54	0.48	218,489
May 16 2024	0.52	0.01	1.96%	0.5362	0.6744	0.50	378,675
May 15 2024	0.51	0.06	13.33%	0.4387	0.58129	0.4275	343,898
May 14 2024	0.45	-0.0984	-17.94%	0.5495	0.58	0.45	498,504
May 13 2024	0.5484	-0.0737	-11.85%	0.6205	0.6205	0.5375	166,537
May 10 2024	0.6221	0.0621	11.09%	0.58	0.6221	0.53507	44,717
May 09 2024	0.56	-0.0499	-8.18%	0.5625	0.61	0.54	92,004
May 08 2024	0.6099	0.0099	1.65%	0.58515	0.61	0.5625	23,050
May 07 2024	0.60	-0.017	-2.76%	0.5925	0.60625	0.5714	19,925
May 06 2024	0.617	-0.0031	-0.50%	0.605	0.6201	0.5998	36,528
May 03 2024	0.6201	0.0001	0.02%	0.6201	0.6655	0.605	17,575
May 02 2024	0.62	-0.03	-4.62%	0.645	0.6999	0.601	65,508
May 01 2024	0.65	-0.11	-14.47%	0.7945	0.8375	0.64	166,908
Apr 30 2024	0.76	0.11	16.92%	0.65	0.80	0.60	426,486
Apr 29 2024	0.65	0.024	3.83%	0.64	0.65	0.5905	28,833
Apr 26 2024	0.626	-0.0277	-4.24%	0.6425	0.67	0.6145	42,381
Apr 25 2024	0.6537	0.00845	1.31%	0.655	0.67	0.65	13,276
Apr 24 2024	0.64525	-0.03475	-5.11%	0.66505	0.68	0.635	32,415
Apr 23 2024	0.68	0.00	0.00%	0.6195	0.70	0.6195	9,402
Apr 22 2024	0.68	0.00	0.00%	0.6553	0.7045	0.6523	44,100

Medicine Man Technologies (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions