WMD

WeedMD Historical Data - WMD

WMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.355 -0.015 -4.05% 0.37 0.375 0.34 122,660
Aug 04 2020 0.37 0.015 4.23% 0.36 0.375 0.36 216,199
Aug 03 2020 0.355 0.00 +0.00% 0.37 0.38 0.355 0
Jul 31 2020 0.355 -0.005 -1.39% 0.37 0.38 0.355 159,987
Jul 30 2020 0.36 -0.01 -2.7% 0.365 0.365 0.355 82,799
Jul 29 2020 0.37 0.00 0.0% 0.41 0.41 0.34 746,636
Jul 28 2020 0.37 0.01 2.78% 0.37 0.375 0.36 225,571
Jul 27 2020 0.36 -0.025 -6.49% 0.385 0.39 0.36 255,014
Jul 24 2020 0.385 0.005 1.32% 0.39 0.39 0.38 129,709
Jul 23 2020 0.38 0.00 0.0% 0.37 0.38 0.37 85,863
Jul 22 2020 0.38 -0.005 -1.3% 0.38 0.39 0.38 41,685
Jul 21 2020 0.385 -0.005 -1.28% 0.41 0.41 0.38 238,331
Jul 20 2020 0.39 -0.02 -4.88% 0.405 0.42 0.385 247,066
Jul 17 2020 0.41 0.01 2.5% 0.405 0.415 0.395 172,696
Jul 16 2020 0.40 -0.025 -5.88% 0.43 0.43 0.39 581,652
Jul 15 2020 0.425 -0.045 -9.57% 0.46 0.46 0.40 1,052,017
Jul 14 2020 0.47 -0.005 -1.05% 0.475 0.475 0.45 61,810
Jul 13 2020 0.475 0.00 0.0% 0.475 0.475 0.475 0
Jul 10 2020 0.475 0.02 4.4% 0.465 0.48 0.46 42,557
Jul 09 2020 0.455 -0.005 -1.09% 0.495 0.495 0.45 113,455
Jul 08 2020 0.46 -0.01 -2.13% 0.475 0.475 0.45 103,017
Jul 07 2020 0.47 0.015 3.3% 0.48 0.48 0.46 39,743
Jul 06 2020 0.455 -0.025 -5.21% 0.48 0.48 0.455 143,401
Jul 03 2020 0.48 -0.005 -1.03% 0.48 0.48 0.47 73,326
Jul 02 2020 0.485 0.00 0.0% 0.47 0.50 0.47 67,383
Jul 01 2020 0.485 0.00 +0.00% 0.51 0.51 0.47 0
Jun 30 2020 0.485 0.005 1.04% 0.51 0.51 0.47 98,451
Jun 29 2020 0.48 -0.01 -2.04% 0.475 0.49 0.475 28,017
Jun 26 2020 0.49 0.005 1.03% 0.485 0.495 0.47 39,322
Jun 25 2020 0.485 0.02 4.3% 0.475 0.485 0.47 66,382
Jun 24 2020 0.465 -0.01 -2.11% 0.47 0.475 0.455 123,756
Jun 23 2020 0.475 -0.01 -2.06% 0.495 0.495 0.465 121,579
Jun 22 2020 0.485 -0.015 -3.0% 0.485 0.49 0.47 175,866
Jun 19 2020 0.50 -0.02 -3.85% 0.52 0.52 0.485 168,521
Jun 18 2020 0.52 0.02 4.0% 0.51 0.52 0.495 70,148
Jun 17 2020 0.50 -0.02 -3.85% 0.51 0.52 0.495 80,299
Jun 16 2020 0.52 0.02 4.0% 0.51 0.53 0.50 48,344
Jun 15 2020 0.50 -0.02 -3.85% 0.50 0.51 0.485 181,672
Jun 12 2020 0.52 0.00 0.0% 0.55 0.57 0.51 167,060
Jun 11 2020 0.52 -0.09 -14.75% 0.57 0.60 0.50 655,616
Jun 10 2020 0.61 0.03 5.17% 0.59 0.61 0.57 317,570
Jun 09 2020 0.58 -0.02 -3.33% 0.60 0.60 0.57 240,669
Jun 08 2020 0.60 0.02 3.45% 0.59 0.60 0.56 257,539
Jun 05 2020 0.58 -0.02 -3.33% 0.60 0.60 0.57 105,687
Jun 04 2020 0.60 -0.02 -3.23% 0.62 0.62 0.56 130,208
Jun 03 2020 0.62 0.04 6.9% 0.61 0.63 0.59 433,427
Jun 02 2020 0.58 0.07 13.73% 0.52 0.59 0.50 186,217
Jun 01 2020 0.51 0.00 0.0% 0.52 0.52 0.47 352,899
May 29 2020 0.51 -0.04 -7.27% 0.52 0.55 0.50 362,755
May 28 2020 0.55 -0.03 -5.17% 0.60 0.61 0.55 327,238
May 27 2020 0.58 -0.09 -13.43% 0.70 0.70 0.57 751,137
May 26 2020 0.67 -0.03 -4.29% 0.73 0.74 0.65 1,021,180
May 25 2020 0.70 0.07 11.11% 0.64 0.75 0.64 858,859
May 22 2020 0.63 0.03 5.0% 0.65 0.65 0.60 1,004,060
May 21 2020 0.60 0.145 31.87% 0.475 0.61 0.465 1,007,409
May 20 2020 0.455 0.04 9.64% 0.44 0.455 0.425 250,150
May 19 2020 0.415 0.005 1.22% 0.405 0.44 0.405 354,980
May 18 2020 0.41 0.00 +0.00% 0.395 0.41 0.395 0
May 15 2020 0.41 0.015 3.8% 0.395 0.41 0.395 264,150
May 14 2020 0.395 -0.01 -2.47% 0.395 0.40 0.39 114,769
May 13 2020 0.405 -0.005 -1.22% 0.41 0.41 0.39 85,406
May 12 2020 0.41 0.00 0.0% 0.40 0.415 0.40 56,691
May 11 2020 0.41 0.015 3.8% 0.41 0.415 0.405 190,145
May 08 2020 0.395 -0.01 -2.47% 0.405 0.41 0.39 308,685
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:20200806 22:48:34