WMD

WeedMD Historical Data - WMD

WMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 0.30 0.005 1.69% 0.295 0.30 0.29 151,757
Nov 25 2020 0.295 0.00 0.0% 0.295 0.30 0.29 379,083
Nov 24 2020 0.295 0.01 3.51% 0.29 0.295 0.285 424,958
Nov 23 2020 0.285 0.00 0.0% 0.275 0.285 0.275 89,914
Nov 20 2020 0.285 0.01 3.64% 0.28 0.285 0.275 67,236
Nov 19 2020 0.275 0.00 0.0% 0.285 0.285 0.27 138,239
Nov 18 2020 0.275 -0.01 -3.51% 0.29 0.29 0.27 143,452
Nov 17 2020 0.285 0.00 0.0% 0.29 0.29 0.27 128,493
Nov 16 2020 0.285 0.005 1.79% 0.28 0.29 0.28 124,687
Nov 13 2020 0.28 0.01 3.7% 0.27 0.295 0.265 613,529
Nov 12 2020 0.27 -0.01 -3.57% 0.285 0.29 0.27 60,714
Nov 11 2020 0.28 -0.01 -3.45% 0.29 0.30 0.28 110,668
Nov 10 2020 0.29 0.00 0.0% 0.295 0.295 0.26 250,362
Nov 09 2020 0.29 -0.01 -3.33% 0.325 0.345 0.28 597,483
Nov 06 2020 0.30 0.05 20.0% 0.25 0.31 0.25 929,794
Nov 05 2020 0.25 0.015 6.38% 0.24 0.25 0.235 324,491
Nov 04 2020 0.235 -0.01 -4.08% 0.23 0.25 0.23 105,899
Nov 03 2020 0.245 0.015 6.52% 0.235 0.245 0.225 362,590
Nov 02 2020 0.23 -0.02 -8.0% 0.24 0.245 0.23 304,380
Oct 30 2020 0.25 0.00 +0.00% 0.24 0.25 0.235 0
Oct 30 2020 0.25 0.01 4.17% 0.24 0.25 0.235 214,433
Oct 29 2020 0.24 -0.01 -4.0% 0.26 0.26 0.24 188,508
Oct 28 2020 0.25 -0.005 -1.96% 0.255 0.255 0.25 155,559
Oct 27 2020 0.255 0.00 0.0% 0.26 0.26 0.255 104,262
Oct 26 2020 0.255 -0.005 -1.92% 0.26 0.265 0.255 109,824
Oct 23 2020 0.26 0.005 1.96% 0.26 0.26 0.255 22,082
Oct 22 2020 0.255 0.00 0.0% 0.25 0.26 0.25 73,020
Oct 21 2020 0.255 -0.015 -5.56% 0.28 0.28 0.255 368,491
Oct 20 2020 0.27 0.005 1.89% 0.27 0.275 0.26 56,411
Oct 19 2020 0.265 -0.015 -5.36% 0.27 0.28 0.265 120,792
Oct 16 2020 0.28 0.00 0.0% 0.28 0.285 0.275 109,902
Oct 15 2020 0.28 0.005 1.82% 0.27 0.28 0.27 49,460
Oct 14 2020 0.275 -0.005 -1.79% 0.285 0.29 0.27 84,494
Oct 13 2020 0.28 -0.005 -1.75% 0.28 0.30 0.28 102,513
Oct 12 2020 0.285 0.00 +0.00% 0.27 0.295 0.27 0
Oct 09 2020 0.285 0.015 5.56% 0.27 0.295 0.27 200,152
Oct 08 2020 0.27 0.015 5.88% 0.265 0.275 0.25 225,894
Oct 07 2020 0.255 -0.01 -3.77% 0.26 0.265 0.25 272,818
Oct 06 2020 0.265 0.00 0.0% 0.26 0.275 0.26 197,527
Oct 05 2020 0.265 -0.005 -1.85% 0.27 0.275 0.26 122,936
Oct 02 2020 0.27 0.00 0.0% 0.265 0.27 0.26 168,112
Oct 01 2020 0.27 -0.04 -12.9% 0.28 0.29 0.26 493,223
Sep 30 2020 0.31 0.025 8.77% 0.295 0.31 0.29 138,937
Sep 29 2020 0.285 0.005 1.79% 0.30 0.30 0.28 118,957
Sep 28 2020 0.28 -0.01 -3.45% 0.29 0.30 0.28 87,904
Sep 25 2020 0.29 0.00 0.0% 0.29 0.30 0.28 100,165
Sep 24 2020 0.29 -0.045 -13.43% 0.305 0.335 0.295 401,061
Sep 23 2020 0.335 0.005 1.52% 0.31 0.335 0.305 161,808
Sep 22 2020 0.33 0.025 8.2% 0.315 0.33 0.285 395,252
Sep 21 2020 0.305 -0.01 -3.17% 0.32 0.32 0.30 165,339
Sep 18 2020 0.315 -0.02 -5.97% 0.34 0.34 0.315 283,501
Sep 17 2020 0.335 -0.005 -1.47% 0.345 0.345 0.335 54,304
Sep 16 2020 0.34 -0.02 -5.56% 0.345 0.355 0.33 101,513
Sep 15 2020 0.36 0.00 0.0% 0.355 0.365 0.35 110,088
Sep 14 2020 0.36 0.00 0.0% 0.355 0.365 0.355 31,437
Sep 11 2020 0.36 0.02 5.88% 0.35 0.36 0.325 254,945
Sep 10 2020 0.34 0.005 1.49% 0.345 0.36 0.34 99,105
Sep 09 2020 0.335 -0.005 -1.47% 0.335 0.35 0.335 61,203
Sep 08 2020 0.34 0.00 0.0% 0.335 0.34 0.33 64,746
Sep 07 2020 0.34 0.00 +0.00% 0.34 0.35 0.335 0
Sep 04 2020 0.34 -0.005 -1.45% 0.34 0.35 0.335 79,625
Sep 03 2020 0.345 -0.015 -4.17% 0.38 0.38 0.34 121,374
Sep 02 2020 0.36 -0.01 -2.7% 0.37 0.37 0.355 120,116
Sep 01 2020 0.37 0.005 1.37% 0.37 0.395 0.365 324,222
Aug 31 2020 0.365 0.025 7.35% 0.355 0.38 0.345 731,753
Your Recent History
TSXV
WMD
WeedMD
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201127 09:43:13