Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets EXMKT - Delayed Quote USD

Medicine Man Technologies, Inc. (SHWZ)

Compare

0.0055

+0.0044

+(378.26%)

As of 9:30:21 AM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	695
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,550
Feb 20, 2025	0.0011	0.0012	0.0011	0.0011	0.0011	1,346
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 18, 2025	0.0060	0.0200	0.0017	0.0200	0.0200	22,233
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	400
Feb 12, 2025	0.0011	0.0200	0.0011	0.0060	0.0060	1,461
Feb 11, 2025	0.0022	0.0280	0.0022	0.0280	0.0280	9,615
Feb 10, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 7, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	530
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	244
Feb 3, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	6,285
Jan 31, 2025	0.0200	0.0300	0.0200	0.0200	0.0200	3,000
Jan 30, 2025	0.0110	0.0400	0.0110	0.0400	0.0400	8,080
Jan 29, 2025	0.0108	0.0108	0.0108	0.0108	0.0108	585
Jan 28, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	1,364
Jan 27, 2025	0.0111	0.0200	0.0111	0.0200	0.0200	3,934
Jan 24, 2025	0.0400	0.0400	0.0100	0.0400	0.0400	15,530
Jan 23, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	8,750
Jan 22, 2025	0.0100	0.0400	0.0100	0.0400	0.0400	3,641
Jan 21, 2025	0.0100	0.0500	0.0100	0.0100	0.0100	3,686
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	582
Jan 16, 2025	0.0100	0.0500	0.0100	0.0300	0.0300	2,035
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,571
Jan 14, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	5,230
Jan 13, 2025	0.1050	0.1050	0.0200	0.0200	0.0200	2,000
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jan 8, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	5,475
Jan 7, 2025	0.0100	0.0200	0.0100	0.0100	0.0100	1,630
Jan 6, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	6,800
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0300	0.0300	0.0100	0.0200	0.0200	15,079
Dec 31, 2024	0.0200	0.0500	0.0100	0.0200	0.0200	23,444
Dec 30, 2024	0.0100	0.1287	0.0100	0.0100	0.0100	87,608
Dec 27, 2024	0.0100	0.1300	0.0100	0.0500	0.0500	39,000
Dec 26, 2024	0.0100	0.1187	0.0100	0.0200	0.0200	6,385
Dec 24, 2024	0.0100	0.0300	0.0100	0.0200	0.0200	40,902
Dec 23, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	7,512
Dec 20, 2024	0.0200	0.0500	0.0100	0.0400	0.0400	68,033
Dec 19, 2024	0.0500	0.0500	0.0100	0.0500	0.0500	5,772
Dec 18, 2024	0.0100	0.1287	0.0100	0.0100	0.0100	7,050
Dec 17, 2024	0.1000	0.1000	0.0500	0.0500	0.0500	17,490
Dec 16, 2024	0.0300	0.1000	0.0100	0.0500	0.0500	14,187
Dec 13, 2024	0.0500	0.0500	0.0100	0.0100	0.0100	20,376
Dec 12, 2024	0.0100	0.1000	0.0100	0.0500	0.0500	111,266
Dec 11, 2024	0.1300	0.1300	0.0100	0.1000	0.1000	19,204
Dec 10, 2024	0.0900	0.1000	0.0900	0.1000	0.1000	15,450
Dec 9, 2024	0.0500	0.1000	0.0100	0.1000	0.1000	34,000
Dec 6, 2024	0.1000	0.1000	0.0560	0.0560	0.0560	2,259
Dec 5, 2024	0.1000	0.1100	0.0500	0.0500	0.0500	80,174
Dec 4, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	3,225
Dec 3, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	8,360
Dec 2, 2024	0.1000	0.1100	0.1000	0.1000	0.1000	23,250
Nov 29, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	1,120
Nov 27, 2024	0.0500	0.1000	0.0500	0.1000	0.1000	600
Nov 26, 2024	0.0805	0.2000	0.0805	0.1100	0.1100	24,089
Nov 25, 2024	0.1238	0.1238	0.1000	0.1000	0.1000	95,871
Nov 22, 2024	0.1100	0.1200	0.1100	0.1100	0.1100	25,333
Nov 21, 2024	0.0100	0.1800	0.0100	0.1100	0.1100	6,258
Nov 20, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	14,050
Nov 19, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	1,161
Nov 18, 2024	0.1750	0.1750	0.1100	0.1100	0.1100	1,300
Nov 15, 2024	0.1797	0.2400	0.1300	0.2400	0.2400	5,235
Nov 14, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	7,287
Nov 13, 2024	0.1000	0.1100	0.1000	0.1100	0.1100	15,142
Nov 12, 2024	0.1000	0.1500	0.1000	0.1100	0.1100	10,356
Nov 11, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	68,205
Nov 8, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	1,123
Nov 7, 2024	0.1100	0.1500	0.1100	0.1500	0.1500	4,185
Nov 6, 2024	0.1100	0.1500	0.1100	0.1500	0.1500	23,569
Nov 5, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	4,553
Nov 4, 2024	0.1300	0.1300	0.1100	0.1100	0.1100	4,000
Nov 1, 2024	0.1500	0.1500	0.1100	0.1100	0.1100	9,074
Oct 31, 2024	0.1100	0.2000	0.1100	0.1100	0.1100	5,177
Oct 30, 2024	0.1100	0.1700	0.1100	0.1100	0.1100	11,610
Oct 29, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,150
Oct 28, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	11,925
Oct 25, 2024	0.0100	0.2175	0.0100	0.1100	0.1100	2,600
Oct 24, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	140
Oct 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 22, 2024	0.2000	0.2000	0.1150	0.2000	0.2000	9,835
Oct 21, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	700
Oct 18, 2024	0.2100	0.2100	0.1100	0.1100	0.1100	5,000
Oct 17, 2024	0.2200	0.2500	0.2200	0.2200	0.2200	17,034
Oct 16, 2024	0.1100	0.2500	0.1100	0.1100	0.1100	38,400
Oct 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	320
Oct 14, 2024	0.1100	0.2500	0.1100	0.2200	0.2200	11,704
Oct 11, 2024	0.0100	0.2500	0.0100	0.2200	0.2200	6,528
Oct 10, 2024	0.1100	0.2500	0.1100	0.1100	0.1100	4,393
Oct 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 8, 2024	0.2500	0.2995	0.1100	0.2500	0.2500	35,213
Oct 7, 2024	0.1100	0.2995	0.1100	0.2500	0.2500	2,094
Oct 4, 2024	0.2500	0.3000	0.2000	0.2000	0.2000	11,551
Oct 3, 2024	0.1100	0.2435	0.1100	0.1100	0.1100	9,803
Oct 2, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	200
Oct 1, 2024	0.1100	0.2225	0.1100	0.1350	0.1350	20,500
Sep 30, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	2,422
Sep 27, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	2,829
Sep 26, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	3,604
Sep 25, 2024	0.0100	0.1100	0.0100	0.1100	0.1100	1,354
Sep 24, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Sep 23, 2024	0.2000	0.2000	0.1100	0.1100	0.1100	2,050
Sep 20, 2024	0.1100	0.2225	0.1100	0.1300	0.1300	1,804
Sep 19, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	2,248
Sep 18, 2024	0.1500	0.1500	0.1100	0.1100	0.1100	1,150
Sep 17, 2024	0.1100	0.2000	0.1100	0.2000	0.2000	10,230
Sep 16, 2024	0.0101	0.1900	0.0101	0.1900	0.1900	2,100
Sep 13, 2024	0.1100	0.2000	0.1100	0.2000	0.2000	22,532
Sep 12, 2024	0.0100	0.1100	0.0100	0.1100	0.1100	3,450
Sep 11, 2024	0.3000	0.3000	0.1100	0.1100	0.1100	1,930
Sep 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,750
Sep 9, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	3,270
Sep 6, 2024	0.1325	0.3000	0.1325	0.3000	0.3000	3,550
Sep 5, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	125
Sep 4, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	1,193
Sep 3, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	6,200
Aug 30, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	11,550
Aug 29, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	300
Aug 28, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	5,030
Aug 27, 2024	0.1100	0.2000	0.1100	0.1100	0.1100	5,975
Aug 26, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	10,631
Aug 23, 2024	0.1100	0.2100	0.1100	0.1100	0.1100	2,918
Aug 22, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	10,058
Aug 21, 2024	0.0500	0.1800	0.0500	0.1800	0.1800	13,185
Aug 20, 2024	0.2200	0.2300	0.1600	0.1800	0.1800	3,100
Aug 19, 2024	0.1100	0.2562	0.1100	0.1200	0.1200	2,163
Aug 16, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Aug 15, 2024	0.0100	0.2200	0.0100	0.1800	0.1800	6,364
Aug 14, 2024	0.1000	0.2300	0.1000	0.2000	0.2000	15,902
Aug 13, 2024	0.0100	0.2200	0.0100	0.2200	0.2200	2,160
Aug 12, 2024	0.2000	0.2200	0.2000	0.2200	0.2200	2,580
Aug 9, 2024	0.2206	0.2207	0.1000	0.2207	0.2207	875
Aug 8, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	1,500
Aug 7, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Aug 6, 2024	0.1100	0.1500	0.1100	0.1500	0.1500	10,210
Aug 5, 2024	0.0100	0.1100	0.0100	0.1100	0.1100	1,600
Aug 2, 2024	0.0100	0.1000	0.0100	0.1000	0.1000	2,200
Aug 1, 2024	0.1979	0.1979	0.1979	0.1979	0.1979	-
Jul 31, 2024	0.2000	0.2000	0.1800	0.1979	0.1979	7,700
Jul 30, 2024	0.2100	0.2100	0.1935	0.2000	0.2000	9,000
Jul 29, 2024	0.2130	0.2130	0.2100	0.2100	0.2100	17,281
Jul 26, 2024	0.0100	0.2130	0.0100	0.2130	0.2130	6,880
Jul 25, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	1,000
Jul 24, 2024	0.2399	0.2399	0.1000	0.2130	0.2130	5,725
Jul 23, 2024	0.0100	0.2199	0.0100	0.2127	0.2127	21,360
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 19, 2024	0.0700	0.3000	0.0700	0.3000	0.3000	3,352
Jul 18, 2024	0.0500	0.3167	0.0500	0.1500	0.1500	30,434
Jul 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 16, 2024	0.2200	0.2300	0.2002	0.2300	0.2300	126,508
Jul 15, 2024	0.2455	0.2455	0.2110	0.2110	0.2110	39,704
Jul 12, 2024	0.2293	0.2650	0.2293	0.2500	0.2500	169,964
Jul 11, 2024	0.2355	0.2500	0.2211	0.2449	0.2449	97,334
Jul 10, 2024	0.2051	0.2548	0.2001	0.2500	0.2500	92,565
Jul 9, 2024	0.2215	0.2299	0.1710	0.2100	0.2100	529,818
Jul 8, 2024	0.2499	0.2500	0.2210	0.2215	0.2215	129,068
Jul 5, 2024	0.2475	0.2600	0.2121	0.2499	0.2499	303,253
Jul 3, 2024	0.2450	0.2924	0.2440	0.2700	0.2700	97,096
Jul 2, 2024	0.3500	0.3990	0.1978	0.2450	0.2450	761,800
Jul 1, 2024	0.3860	0.4100	0.3860	0.4000	0.4000	21,861
Jun 28, 2024	0.3884	0.4149	0.3884	0.3950	0.3950	43,770
Jun 27, 2024	0.4000	0.4300	0.3890	0.4045	0.4045	40,805
Jun 26, 2024	0.4301	0.4770	0.4000	0.4000	0.4000	262,946
Jun 25, 2024	0.3890	0.4495	0.3890	0.4369	0.4369	19,148
Jun 24, 2024	0.4060	0.4300	0.3910	0.4299	0.4299	35,205
Jun 21, 2024	0.4200	0.4300	0.3910	0.4015	0.4015	10,628
Jun 20, 2024	0.4205	0.4400	0.3927	0.4200	0.4200	70,961
Jun 18, 2024	0.4000	0.4400	0.4000	0.4300	0.4300	14,225
Jun 17, 2024	0.4151	0.4400	0.4021	0.4050	0.4050	15,281
Jun 14, 2024	0.4224	0.4500	0.4110	0.4150	0.4150	44,763
Jun 13, 2024	0.4400	0.4699	0.4224	0.4500	0.4500	30,527
Jun 12, 2024	0.4400	0.4650	0.4400	0.4500	0.4500	12,997
Jun 11, 2024	0.4601	0.4601	0.4224	0.4400	0.4400	56,508
Jun 10, 2024	0.4600	0.4998	0.4600	0.4700	0.4700	50,862
Jun 7, 2024	0.4224	0.4825	0.4224	0.4500	0.4500	30,115
Jun 6, 2024	0.4350	0.4800	0.4350	0.4400	0.4400	33,018
Jun 5, 2024	0.4230	0.4700	0.4230	0.4350	0.4350	19,158
Jun 4, 2024	0.4444	0.4600	0.4230	0.4410	0.4410	83,230
Jun 3, 2024	0.4444	0.4550	0.4220	0.4220	0.4220	72,217
May 31, 2024	0.4444	0.4949	0.4444	0.4550	0.4550	45,544
May 30, 2024	0.4500	0.4600	0.4500	0.4538	0.4538	108,471
May 29, 2024	0.4444	0.4700	0.4400	0.4444	0.4444	74,843
May 28, 2024	0.5150	0.5150	0.4444	0.4575	0.4575	33,490
May 24, 2024	0.5000	0.5000	0.4444	0.4690	0.4690	184,344
May 23, 2024	0.5229	0.5229	0.4800	0.4997	0.4997	120,084
May 22, 2024	0.5000	0.5449	0.5000	0.5127	0.5127	13,732
May 21, 2024	0.5015	0.5970	0.4884	0.5226	0.5226	215,750
May 20, 2024	0.4993	0.5970	0.4993	0.5614	0.5614	30,987
May 17, 2024	0.5400	0.5400	0.4800	0.5105	0.5105	218,489
May 16, 2024	0.5362	0.6744	0.5000	0.5200	0.5200	378,675
May 15, 2024	0.4387	0.5813	0.4275	0.5100	0.5100	343,898
May 14, 2024	0.5495	0.5800	0.4500	0.4500	0.4500	498,504
May 13, 2024	0.6205	0.6205	0.5375	0.5484	0.5484	166,537
May 10, 2024	0.5800	0.6221	0.5351	0.6221	0.6221	44,717
May 9, 2024	0.5625	0.6100	0.5400	0.5600	0.5600	92,004
May 8, 2024	0.5852	0.6100	0.5625	0.6099	0.6099	23,050
May 7, 2024	0.5925	0.6062	0.5714	0.6000	0.6000	19,925
May 6, 2024	0.6050	0.6201	0.5998	0.6170	0.6170	36,528
May 3, 2024	0.6201	0.6655	0.6050	0.6201	0.6201	17,575
May 2, 2024	0.6450	0.6999	0.6010	0.6200	0.6200	65,508
May 1, 2024	0.7945	0.8375	0.6400	0.6500	0.6500	166,908
Apr 30, 2024	0.6500	0.8000	0.6000	0.7600	0.7600	426,486
Apr 29, 2024	0.6400	0.6500	0.5905	0.6500	0.6500	28,833
Apr 26, 2024	0.6425	0.6700	0.6145	0.6260	0.6260	42,381
Apr 25, 2024	0.6550	0.6700	0.6500	0.6537	0.6537	13,276
Apr 24, 2024	0.6651	0.6800	0.6350	0.6453	0.6453	32,415
Apr 23, 2024	0.6195	0.7000	0.6195	0.6800	0.6800	9,402
Apr 22, 2024	0.6553	0.7045	0.6523	0.6800	0.6800	44,100
Apr 19, 2024	0.7100	0.7475	0.6715	0.6800	0.6800	20,726
Apr 18, 2024	0.6947	0.7219	0.6715	0.7000	0.7000	29,336
Apr 17, 2024	0.7200	0.7500	0.7099	0.7099	0.7099	51,641
Apr 16, 2024	0.7890	0.7890	0.6100	0.7100	0.7100	29,359
Apr 15, 2024	0.6000	0.7998	0.5675	0.7900	0.7900	141,953
Apr 12, 2024	0.7300	0.7500	0.6345	0.6500	0.6500	81,584
Apr 11, 2024	0.7602	0.8000	0.6925	0.7000	0.7000	101,516
Apr 10, 2024	0.7701	0.7850	0.7602	0.7700	0.7700	6,300
Apr 9, 2024	0.8095	0.8095	0.7500	0.7702	0.7702	22,842
Apr 8, 2024	0.8025	0.8500	0.8000	0.8250	0.8250	4,840
Apr 5, 2024	0.7454	0.8650	0.7454	0.8500	0.8500	20,693
Apr 4, 2024	0.7700	0.8350	0.7600	0.7850	0.7850	46,389
Apr 3, 2024	0.7295	0.7847	0.7295	0.7600	0.7600	44,410
Apr 2, 2024	0.8000	0.8000	0.7300	0.7300	0.7300	62,500
Apr 1, 2024	0.7800	0.8199	0.7725	0.7725	0.7725	34,655
Mar 28, 2024	0.8800	0.9000	0.7410	0.8200	0.8200	147,632
Mar 27, 2024	0.8600	0.9275	0.8600	0.8800	0.8800	39,986
Mar 26, 2024	0.9545	0.9600	0.8826	0.8826	0.8826	59,121
Mar 25, 2024	0.9700	0.9700	0.9000	0.9370	0.9370	18,299
Mar 22, 2024	0.9750	0.9750	0.9000	0.9600	0.9600	14,530
Mar 21, 2024	0.9900	1.0000	0.9000	0.9800	0.9800	79,379
Mar 20, 2024	0.9610	0.9750	0.9111	0.9600	0.9600	9,084
Mar 19, 2024	0.9650	1.0400	0.9650	0.9938	0.9938	25,791
Mar 18, 2024	0.9000	1.0400	0.9000	1.0000	1.0000	40,994
Mar 15, 2024	0.9000	0.9900	0.9000	0.9400	0.9400	14,273
Mar 14, 2024	0.9500	0.9900	0.9000	0.9200	0.9200	18,736
Mar 13, 2024	0.9750	0.9900	0.9600	0.9636	0.9636	10,448
Mar 12, 2024	1.0270	1.0400	0.9500	0.9898	0.9898	22,757
Mar 11, 2024	0.9710	1.1200	0.9300	1.0000	1.0000	37,011
Mar 8, 2024	1.0100	1.1600	0.9910	1.1200	1.1200	133,993
Mar 7, 2024	1.0600	1.1400	0.9500	1.1200	1.1200	133,877
Mar 6, 2024	1.1500	1.1600	1.0700	1.0700	1.0700	27,830
Mar 5, 2024	1.1000	1.3300	1.1000	1.1600	1.1600	55,039
Mar 4, 2024	1.2000	1.3200	1.1100	1.2500	1.2500	124,340
Mar 1, 2024	1.1100	1.2500	1.1100	1.2060	1.2060	12,238
Feb 29, 2024	1.1500	1.2000	1.1350	1.1500	1.1500	23,473
Feb 28, 2024	1.2000	1.2900	1.1500	1.1500	1.1500	34,528
Feb 27, 2024	1.3000	1.3200	1.2000	1.2100	1.2100	13,107
Feb 26, 2024	1.2100	1.3800	1.1500	1.3000	1.3000	122,445

SNYB.V Shiny Health & Wellness Corp.

0.0350

0.00%

NIC.CN Delota Corp.

0.0950

0.00%

BLMH Blum Holdings, Inc.

1.0000

-9.09%

HITI High Tide Inc.

2.5800

-0.39%

PETS PetMed Express, Inc.

4.3800

+0.23%

WBA Walgreens Boots Alliance, Inc.

10.11

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Medicine Man Technologies, Inc. (SHWZ)

Related Tickers