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

OTC Markets EXMKT - Delayed Quote USD

Medicine Man Technologies, Inc. (SHWZ)

0.0200
0.0000
(0.00%)
As of April 24 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.02010.02010.02010.02000.020010
Apr 23, 20250.02000.02000.02000.02000.0200996
Apr 22, 20250.02000.02000.02000.02000.020010,000
Apr 21, 20250.00440.02000.00440.02000.020034,540
Apr 17, 20250.00550.00550.00550.00550.0055-
Apr 16, 20250.00550.00550.00550.00550.0055650
Apr 15, 20250.01000.01110.00010.01110.011122,768
Apr 14, 20250.00110.07550.00110.02000.02003,022
Apr 11, 20250.00100.00100.00100.00100.0010200
Apr 10, 20250.00600.00600.00600.00600.00601,500
Apr 9, 20250.01000.02000.01000.02000.020015,684
Apr 8, 20250.02000.02000.01000.01000.010020,120
Apr 7, 20250.02000.02000.02000.02000.02003,180
Apr 4, 20250.00500.00500.00500.00500.0050-
Apr 3, 20250.00500.00500.00500.00500.0050-
Apr 2, 20250.00500.00500.00500.00500.0050-
Apr 1, 20250.02000.02000.00500.00500.00504,120
Mar 31, 20250.00550.00550.00550.00550.0055-
Mar 28, 20250.00550.00550.00550.00550.0055100
Mar 27, 20250.00550.00550.00550.00550.00552,000
Mar 26, 20250.00550.00550.00550.00550.00552,500
Mar 25, 20250.00550.03000.00550.03000.0300250
Mar 24, 20250.00770.00770.00770.00770.0077-
Mar 21, 20250.00770.00770.00770.00770.0077-
Mar 20, 20250.00770.00770.00770.00770.0077-
Mar 19, 20250.00770.00770.00770.00770.0077-
Mar 18, 20250.00770.00770.00770.00770.0077-
Mar 17, 20250.00770.00770.00770.00770.00772,204
Mar 14, 20250.00110.02000.00110.02000.020013,815
Mar 13, 20250.01000.01000.01000.01000.01002,018
Mar 12, 20250.00700.00700.00700.00700.0070-
Mar 11, 20250.00700.00700.00700.00700.0070-
Mar 10, 20250.00700.00700.00700.00700.00701,602
Mar 7, 20250.00600.00600.00600.00600.00601,619
Mar 6, 20250.04560.04560.04560.04560.0456-
Mar 5, 20250.04560.04560.04560.04560.0456-
Mar 4, 20250.04560.04560.04560.04560.0456100
Mar 3, 20250.00770.00770.00770.00770.00771,050
Feb 28, 20250.00550.00550.00550.00550.0055136,963
Feb 27, 20250.00700.00700.00550.00550.005591,889
Feb 26, 20250.00550.00550.00550.00550.0055-
Feb 25, 20250.00330.00550.00330.00550.0055620
Feb 24, 20250.00550.02000.00550.02000.02001,993
Feb 21, 20250.02000.02000.02000.02000.02001,551
Feb 20, 20250.00110.00120.00110.00110.00111,346
Feb 19, 20250.02000.02000.02000.02000.0200-
Feb 18, 20250.00600.02000.00170.02000.020022,233
Feb 14, 20250.02000.02000.02000.02000.0200-
Feb 13, 20250.02000.02000.02000.02000.0200400
Feb 12, 20250.00110.02000.00110.00600.00601,461
Feb 11, 20250.00220.02800.00220.02800.02809,615
Feb 10, 20250.00110.00110.00110.00110.0011-
Feb 7, 20250.00110.00110.00110.00110.0011530
Feb 6, 20250.03000.03000.03000.03000.0300-
Feb 5, 20250.03000.03000.03000.03000.0300-
Feb 4, 20250.03000.03000.03000.03000.0300244
Feb 3, 20250.00110.00110.00110.00110.00116,285
Jan 31, 20250.02000.03000.02000.02000.02003,000
Jan 30, 20250.01100.04000.01100.04000.04008,080
Jan 29, 20250.01080.01080.01080.01080.0108585
Jan 28, 20250.01110.01110.01110.01110.01111,364
Jan 27, 20250.01110.02000.01110.02000.02003,934
Jan 24, 20250.04000.04000.01000.04000.040015,530
Jan 23, 20250.02000.02000.01000.01000.01008,750
Jan 22, 20250.01000.04000.01000.04000.04003,641
Jan 21, 20250.01000.05000.01000.01000.01003,686
Jan 17, 20250.01000.01000.01000.01000.0100582
Jan 16, 20250.01000.05000.01000.03000.03002,035
Jan 15, 20250.01000.01000.01000.01000.01001,571
Jan 14, 20250.02000.02000.01000.02000.02005,230
Jan 13, 20250.10500.10500.02000.02000.02002,000
Jan 10, 20250.01000.01000.01000.01000.0100100
Jan 8, 20250.01000.02000.01000.02000.02005,475
Jan 7, 20250.01000.02000.01000.01000.01001,630
Jan 6, 20250.03000.03000.02000.02000.02006,800
Jan 3, 20250.02000.02000.02000.02000.0200-
Jan 2, 20250.03000.03000.01000.02000.020015,079
Dec 31, 20240.02000.05000.01000.02000.020023,444
Dec 30, 20240.01000.12870.01000.01000.010087,608
Dec 27, 20240.01000.13000.01000.05000.050039,000
Dec 26, 20240.01000.11870.01000.02000.02006,385
Dec 24, 20240.01000.03000.01000.02000.020040,902
Dec 23, 20240.01000.02000.01000.01000.01007,512
Dec 20, 20240.02000.05000.01000.04000.040068,033
Dec 19, 20240.05000.05000.01000.05000.05005,772
Dec 18, 20240.01000.12870.01000.01000.01007,050
Dec 17, 20240.10000.10000.05000.05000.050017,490
Dec 16, 20240.03000.10000.01000.05000.050014,187
Dec 13, 20240.05000.05000.01000.01000.010020,376
Dec 12, 20240.01000.10000.01000.05000.0500111,266
Dec 11, 20240.13000.13000.01000.10000.100019,204
Dec 10, 20240.09000.10000.09000.10000.100015,450
Dec 9, 20240.05000.10000.01000.10000.100034,000
Dec 6, 20240.10000.10000.05600.05600.05602,259
Dec 5, 20240.10000.11000.05000.05000.050080,174
Dec 4, 20240.10000.10000.10000.10000.10003,225
Dec 3, 20240.10000.10000.10000.10000.10008,360
Dec 2, 20240.10000.11000.10000.10000.100023,250
Nov 29, 20240.10000.10000.10000.10000.10001,120
Nov 27, 20240.05000.10000.05000.10000.1000600
Nov 26, 20240.08050.20000.08050.11000.110024,089
Nov 25, 20240.12380.12380.10000.10000.100095,871
Nov 22, 20240.11000.12000.11000.11000.110025,333
Nov 21, 20240.01000.18000.01000.11000.11006,258
Nov 20, 20240.11000.11000.11000.11000.110014,050
Nov 19, 20240.11000.11000.11000.11000.11001,161
Nov 18, 20240.17500.17500.11000.11000.11001,300
Nov 15, 20240.17970.24000.13000.24000.24005,235
Nov 14, 20240.11000.11000.11000.11000.11007,287
Nov 13, 20240.10000.11000.10000.11000.110015,142
Nov 12, 20240.10000.15000.10000.11000.110010,356
Nov 11, 20240.11000.11000.11000.11000.110068,205
Nov 8, 20240.11000.11000.11000.11000.11001,123
Nov 7, 20240.11000.15000.11000.15000.15004,185
Nov 6, 20240.11000.15000.11000.15000.150023,569
Nov 5, 20240.11000.11000.11000.11000.11004,553
Nov 4, 20240.13000.13000.11000.11000.11004,000
Nov 1, 20240.15000.15000.11000.11000.11009,074
Oct 31, 20240.11000.20000.11000.11000.11005,177
Oct 30, 20240.11000.17000.11000.11000.110011,610
Oct 29, 20240.20000.20000.20000.20000.20005,150
Oct 28, 20240.20000.20000.20000.20000.200011,925
Oct 25, 20240.01000.21750.01000.11000.11002,600
Oct 24, 20240.11000.11000.11000.11000.1100140
Oct 23, 20240.20000.20000.20000.20000.2000-
Oct 22, 20240.20000.20000.11500.20000.20009,835
Oct 21, 20240.11000.11000.11000.11000.1100700
Oct 18, 20240.21000.21000.11000.11000.11005,000
Oct 17, 20240.22000.25000.22000.22000.220017,034
Oct 16, 20240.11000.25000.11000.11000.110038,400
Oct 15, 20240.22000.22000.22000.22000.2200320
Oct 14, 20240.11000.25000.11000.22000.220011,704
Oct 11, 20240.01000.25000.01000.22000.22006,528
Oct 10, 20240.11000.25000.11000.11000.11004,393
Oct 9, 20240.25000.25000.25000.25000.2500-
Oct 8, 20240.25000.29950.11000.25000.250035,213
Oct 7, 20240.11000.29950.11000.25000.25002,094
Oct 4, 20240.25000.30000.20000.20000.200011,551
Oct 3, 20240.11000.24350.11000.11000.11009,803
Oct 2, 20240.11000.11000.11000.11000.1100200
Oct 1, 20240.11000.22250.11000.13500.135020,500
Sep 30, 20240.11000.11000.11000.11000.11002,422
Sep 27, 20240.11000.11000.11000.11000.11002,829
Sep 26, 20240.11000.11000.11000.11000.11003,604
Sep 25, 20240.01000.11000.01000.11000.11001,354
Sep 24, 20240.11000.11000.11000.11000.1100-
Sep 23, 20240.20000.20000.11000.11000.11002,050
Sep 20, 20240.11000.22250.11000.13000.13001,804
Sep 19, 20240.11000.11000.11000.11000.11002,248
Sep 18, 20240.15000.15000.11000.11000.11001,150
Sep 17, 20240.11000.20000.11000.20000.200010,230
Sep 16, 20240.01010.19000.01010.19000.19002,100
Sep 13, 20240.11000.20000.11000.20000.200022,532
Sep 12, 20240.01000.11000.01000.11000.11003,450
Sep 11, 20240.30000.30000.11000.11000.11001,930
Sep 10, 20240.30000.30000.30000.30000.30001,750
Sep 9, 20240.25000.30000.25000.30000.30003,270
Sep 6, 20240.13250.30000.13250.30000.30003,550
Sep 5, 20240.11000.11000.11000.11000.1100125
Sep 4, 20240.11000.11000.11000.11000.11001,193
Sep 3, 20240.11000.11000.11000.11000.11006,200
Aug 30, 20240.11000.11000.11000.11000.110011,550
Aug 29, 20240.11000.11000.11000.11000.1100300
Aug 28, 20240.11000.11000.11000.11000.11005,030
Aug 27, 20240.11000.20000.11000.11000.11005,975
Aug 26, 20240.11000.11000.11000.11000.110010,631
Aug 23, 20240.11000.21000.11000.11000.11002,918
Aug 22, 20240.21000.21000.21000.21000.210010,058
Aug 21, 20240.05000.18000.05000.18000.180013,185
Aug 20, 20240.22000.23000.16000.18000.18003,100
Aug 19, 20240.11000.25620.11000.12000.12002,163
Aug 16, 20240.18000.18000.18000.18000.1800-
Aug 15, 20240.01000.22000.01000.18000.18006,364
Aug 14, 20240.10000.23000.10000.20000.200015,902
Aug 13, 20240.01000.22000.01000.22000.22002,160
Aug 12, 20240.20000.22000.20000.22000.22002,580
Aug 9, 20240.22060.22070.10000.22070.2207875
Aug 8, 20240.15000.15000.15000.15000.15001,500
Aug 7, 20240.15000.15000.15000.15000.1500-
Aug 6, 20240.11000.15000.11000.15000.150010,210
Aug 5, 20240.01000.11000.01000.11000.11001,600
Aug 2, 20240.01000.10000.01000.10000.10002,200
Aug 1, 20240.19790.19790.19790.19790.1979-
Jul 31, 20240.20000.20000.18000.19790.19797,700
Jul 30, 20240.21000.21000.19350.20000.20009,000
Jul 29, 20240.21300.21300.21000.21000.210017,281
Jul 26, 20240.01000.21300.01000.21300.21306,880
Jul 25, 20240.21300.21300.21300.21300.21301,000
Jul 24, 20240.23990.23990.10000.21300.21305,725
Jul 23, 20240.01000.21990.01000.21270.212721,360
Jul 22, 20240.30000.30000.30000.30000.3000-
Jul 19, 20240.07000.30000.07000.30000.30003,352
Jul 18, 20240.05000.31670.05000.15000.150030,434
Jul 17, 20240.23000.23000.23000.23000.2300-
Jul 16, 20240.22000.23000.20020.23000.2300126,508
Jul 15, 20240.24550.24550.21100.21100.211039,704
Jul 12, 20240.22930.26500.22930.25000.2500169,964
Jul 11, 20240.23550.25000.22110.24490.244997,334
Jul 10, 20240.20510.25480.20010.25000.250092,565
Jul 9, 20240.22150.22990.17100.21000.2100529,818
Jul 8, 20240.24990.25000.22100.22150.2215129,068
Jul 5, 20240.24750.26000.21210.24990.2499303,253
Jul 3, 20240.24500.29240.24400.27000.270097,096
Jul 2, 20240.35000.39900.19780.24500.2450761,800
Jul 1, 20240.38600.41000.38600.40000.400021,861
Jun 28, 20240.38840.41490.38840.39500.395043,770
Jun 27, 20240.40000.43000.38900.40450.404540,805
Jun 26, 20240.43010.47700.40000.40000.4000262,946
Jun 25, 20240.38900.44950.38900.43690.436919,148
Jun 24, 20240.40600.43000.39100.42990.429935,205
Jun 21, 20240.42000.43000.39100.40150.401510,628
Jun 20, 20240.42050.44000.39270.42000.420070,961
Jun 18, 20240.40000.44000.40000.43000.430014,225
Jun 17, 20240.41510.44000.40210.40500.405015,281
Jun 14, 20240.42240.45000.41100.41500.415044,763
Jun 13, 20240.44000.46990.42240.45000.450030,527
Jun 12, 20240.44000.46500.44000.45000.450012,997
Jun 11, 20240.46010.46010.42240.44000.440056,508
Jun 10, 20240.46000.49980.46000.47000.470050,862
Jun 7, 20240.42240.48250.42240.45000.450030,115
Jun 6, 20240.43500.48000.43500.44000.440033,018
Jun 5, 20240.42300.47000.42300.43500.435019,158
Jun 4, 20240.44440.46000.42300.44100.441083,230
Jun 3, 20240.44440.45500.42200.42200.422072,217
May 31, 20240.44440.49490.44440.45500.455045,544
May 30, 20240.45000.46000.45000.45380.4538108,471
May 29, 20240.44440.47000.44000.44440.444474,843
May 28, 20240.51500.51500.44440.45750.457533,490
May 24, 20240.50000.50000.44440.46900.4690184,344
May 23, 20240.52290.52290.48000.49970.4997120,084
May 22, 20240.50000.54490.50000.51270.512713,732
May 21, 20240.50150.59700.48840.52260.5226215,750
May 20, 20240.49930.59700.49930.56140.561430,987
May 17, 20240.54000.54000.48000.51050.5105218,489
May 16, 20240.53620.67440.50000.52000.5200378,675
May 15, 20240.43870.58130.42750.51000.5100343,898
May 14, 20240.54950.58000.45000.45000.4500498,504
May 13, 20240.62050.62050.53750.54840.5484166,537
May 10, 20240.58000.62210.53510.62210.622144,717
May 9, 20240.56250.61000.54000.56000.560092,004
May 8, 20240.58520.61000.56250.60990.609923,050
May 7, 20240.59250.60620.57140.60000.600019,925
May 6, 20240.60500.62010.59980.61700.617036,528
May 3, 20240.62010.66550.60500.62010.620117,575
May 2, 20240.64500.69990.60100.62000.620065,508
May 1, 20240.79450.83750.64000.65000.6500166,908
Apr 30, 20240.65000.80000.60000.76000.7600426,486
Apr 29, 20240.64000.65000.59050.65000.650028,833
Apr 26, 20240.64250.67000.61450.62600.626042,381
Apr 25, 20240.65500.67000.65000.65370.653713,276

Related Tickers

TSUSF Tsuruha Holdings Inc.
55.00
0.00%
 
SYDRF Delota Corp.
0.0800
0.00%
 
PETS PetMed Express, Inc.
3.4600
-1.70%
 
HITI High Tide Inc.
2.4000
+0.84%