×
S&P 500   3,845.08
DOW   31,037.68
QQQ   288.80
S&P 500   3,845.08
DOW   31,037.68
QQQ   288.80
S&P 500   3,845.08
DOW   31,037.68
QQQ   288.80
S&P 500   3,845.08
DOW   31,037.68
QQQ   288.80
OTCMKTS:SHWZ

Medicine Man Technologies Stock Price History & Chart

$1.15
+0.08 (+7.48%)
(As of 07/6/2022 12:00 AM ET)
Add
Compare
Today's Range
$1.06
$1.15
50-Day Range
$1.07
$1.75
52-Week Range
$1.03
$2.44
Volume
18,951 shs
Average Volume
72,904 shs
Market Capitalization
N/A
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$4.00

Medicine Man Technologies Stock Price Performance

5 Day
Performance
+1.90%
1 Month
Performance
-20.69%
3 Month
Performance
-43.90%
Year-To-Date
Performance
-35.17%
1 Year
Performance
-50.85%

SHWZ Stock Chart for Thursday, July, 7, 2022

Charts Provided by TradingView.

Medicine Man Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2022$1.07$1.15
+7.98%
$1.15$1.0618,951 shs$0.00
07/05/2022$1.13$1.07
-5.64%
$1.14$1.0327,946 shs$0.00
07/04/2022$1.13$1.13$1.15$1.05210,600 shs$0.00
07/01/2022$1.15$1.13
-1.43%
$1.15$1.05210,690 shs$0.00
06/30/2022$1.18$1.15
-2.97%
$1.22$1.1326,175 shs$0.00
06/29/2022$1.22$1.18
-3.28%
$1.24$1.1841,943 shs$0.00
06/28/2022$1.22$1.22
+0.41%
$1.25$1.2210,625 shs$0.00
06/27/2022$1.24$1.22
-1.82%
$1.24$1.187,877 shs$0.00
06/24/2022$1.25$1.24
-1.00%
$1.27$1.1939,172 shs$0.00
06/23/2022$1.20$1.25
+4.17%
$1.25$1.1834,740 shs$0.00
06/22/2022$1.30$1.20
-7.69%
$1.31$1.2073,646 shs$0.00
06/21/2022$1.30$1.30$1.33$1.2625,830 shs$0.00
06/20/2022$1.30$1.30$1.35$1.2639,200 shs$0.00
06/17/2022$1.31$1.30
-0.76%
$1.35$1.2639,247 shs$0.00
06/16/2022$1.29$1.31
+1.55%
$1.44$1.2774,701 shs$0.00
06/15/2022$1.31$1.29
-1.53%
$1.33$1.2838,031 shs$0.00
06/14/2022$1.31$1.31$1.32$1.2588,598 shs$0.00
06/13/2022$1.38$1.31
-5.07%
$1.36$1.3137,223 shs$0.00
06/10/2022$1.40$1.38
-1.43%
$1.40$1.3528,688 shs$0.00
06/09/2022$1.41$1.40
-0.71%
$1.44$1.3629,701 shs$0.00
06/08/2022$1.45$1.41
-2.76%
$1.46$1.39125,503 shs$0.00
06/07/2022$1.43$1.45
+1.40%
$1.51$1.3959,896 shs$0.00
06/06/2022$1.46$1.43
-2.05%
$1.49$1.4124,474 shs$0.00
06/03/2022$1.40$1.46
+4.29%
$1.50$1.4428,807 shs$0.00
06/02/2022$1.44$1.40
-2.78%
$1.49$1.4015,272 shs$0.00
06/01/2022$1.47$1.44
-2.04%
$1.47$1.3651,763 shs$0.00
05/31/2022$1.31$1.47
+12.21%
$1.47$1.3460,205 shs$0.00
05/30/2022$1.31$1.31$1.40$1.3126,300 shs$0.00
05/27/2022$1.40$1.31
-6.43%
$1.40$1.3126,368 shs$0.00
05/26/2022$1.33$1.40
+5.26%
$1.41$1.2789,195 shs$0.00
05/25/2022$1.34$1.33
-0.37%
$1.38$1.3073,045 shs$0.00
05/24/2022$1.37$1.34
-2.55%
$1.42$1.28115,304 shs$0.00
05/23/2022$1.42$1.37
-3.52%
$1.44$1.28105,209 shs$0.00
05/20/2022$1.46$1.42
-2.74%
$1.56$1.3076,698 shs$0.00
05/19/2022$1.55$1.46
-5.81%
$1.57$1.4290,412 shs$0.00
05/18/2022$1.68$1.55
-7.74%
$1.69$1.5186,836 shs$0.00
05/17/2022$1.75$1.68
-4.00%
$1.78$1.6451,576 shs$0.00
05/16/2022$1.70$1.75
+2.94%
$1.78$1.6661,453 shs$0.00
05/13/2022$1.60$1.70
+6.58%
$1.75$1.5947,216 shs$0.00
05/12/2022$1.63$1.60
-1.85%
$1.64$1.5740,702 shs$0.00
05/11/2022$1.65$1.63
-1.52%
$1.67$1.5537,495 shs$0.00
05/10/2022$1.54$1.65
+7.14%
$1.68$1.5429,731 shs$0.00
05/09/2022$1.63$1.54
-5.52%
$1.63$1.5366,331 shs$0.00
05/06/2022$1.73$1.63
-5.79%
$1.65$1.5758,918 shs$0.00
05/05/2022$1.73$1.73$1.74$1.6178,761 shs$0.00
05/04/2022$1.72$1.73
+0.58%
$1.85$1.6878,761 shs$0.00
05/03/2022$1.70$1.72
+1.18%
$1.75$1.6750,250 shs$0.00
05/02/2022$1.69$1.70
+0.59%
$1.71$1.6750,457 shs$0.00
04/29/2022$1.71$1.69
-1.17%
$1.74$1.6851,922 shs$0.00
04/28/2022$1.75$1.71
-2.29%
$1.75$1.7146,586 shs$0.00
04/27/2022$1.82$1.75
-3.58%
$1.86$1.7597,242 shs$0.00
04/26/2022$1.89$1.82
-4.17%
$1.90$1.8182,434 shs$0.00
04/25/2022$1.89$1.89
+0.21%
$1.90$1.84103,678 shs$0.00
04/22/2022$1.95$1.89
-2.93%
$1.98$1.8683,993 shs$0.00
04/21/2022$1.95$1.95$2.05$1.93102,657 shs$0.00
04/20/2022$1.88$1.95
+3.56%
$2.03$1.84102,657 shs$0.00
04/19/2022$2.00$1.88
-6.00%
$2.00$1.68213,088 shs$0.00
04/18/2022$2.09$2.00
-4.31%
$2.11$1.88104,858 shs$0.00
04/15/2022$2.09$2.09$2.11$2.0633,723 shs$0.00
04/14/2022$2.03$2.09
+2.96%
$2.11$2.0633,723 shs$0.00
04/13/2022$2.09$2.03
-2.87%
$2.09$2.00103,483 shs$0.00
04/12/2022$2.11$2.09
-0.95%
$2.15$2.0758,912 shs$0.00
04/11/2022$2.10$2.11
+0.48%
$2.15$2.0695,020 shs$0.00
04/08/2022$2.05$2.10
+2.44%
$2.19$2.05100,731 shs$0.00
04/07/2022$2.10$2.05
-2.38%
$2.09$2.0054,617 shs$0.00
04/06/2022$2.04$2.10
+2.94%
$2.12$2.01139,782 shs$0.00
This page (OTCMKTS:SHWZ) was last updated on 7/7/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.