Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medipharm Labs Corp (OP: MEDIF )

0.0576 -0.0020 (-3.36%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.8102 0.8251 0.7814 0.7954 86,200 -0.01(-1.80%)
Jul 30, 2020 0.8252 0.8252 0.7918 0.8100 195,802 -0.00(-0.28%)
Jul 29, 2020 0.8340 0.8361 0.8079 0.8123 92,371 -0.02(-2.66%)
Jul 28, 2020 0.8172 0.8427 0.8101 0.8345 187,117 +0.03(+3.73%)
Jul 27, 2020 0.8163 0.8300 0.8045 0.8045 181,546 -0.00(-0.52%)
Jul 24, 2020 0.8069 0.8200 0.7846 0.8087 185,900 +0.00(+0.15%)
Jul 23, 2020 0.8173 0.8300 0.7905 0.8075 432,457 -0.00(-0.31%)
Jul 22, 2020 0.8130 0.8382 0.7887 0.8100 282,296 -0.02(-2.41%)
Jul 21, 2020 0.8568 0.8797 0.7984 0.8300 258,567 -0.02(-2.35%)
Jul 20, 2020 0.8729 0.8802 0.8500 0.8500 186,863 -0.00(-0.35%)
Jul 17, 2020 0.8938 0.8969 0.8419 0.8530 106,200 -0.02(-2.26%)
Jul 16, 2020 0.8741 0.8860 0.8500 0.8727 201,080 +0.00(+0.31%)
Jul 15, 2020 0.9192 0.9192 0.8600 0.8700 112,246 -0.01(-0.91%)
Jul 14, 2020 0.9000 0.9000 0.8500 0.8780 93,872 -0.02(-1.90%)
Jul 13, 2020 0.8913 0.9300 0.8500 0.8950 194,901 +0.04(+4.56%)
Jul 10, 2020 0.7898 0.8636 0.7898 0.8560 84,300 +0.04(+4.39%)
Jul 09, 2020 0.8316 0.8568 0.7950 0.8200 388,715 -0.04(-4.65%)
Jul 08, 2020 0.8218 0.8800 0.8218 0.8600 155,098 +0.00(+0.29%)
Jul 07, 2020 0.8801 0.8844 0.8521 0.8575 150,580 -0.03(-3.79%)
Jul 06, 2020 0.9469 0.9485 0.8800 0.8913 244,681 -0.02(-2.64%)
Jul 02, 2020 0.8411 0.9451 0.8337 0.9155 279,800 +0.06(+6.45%)
Jul 01, 2020 0.8797 0.8800 0.8221 0.8600 222,498 +0.01(+1.65%)
Jun 30, 2020 0.8823 0.8938 0.8400 0.8460 610,231 -0.05(-5.69%)
Jun 29, 2020 0.8891 0.9390 0.8600 0.8970 288,372 -0.04(-4.01%)
Jun 26, 2020 0.9458 0.9700 0.9135 0.9345 338,100 -0.04(-3.66%)
Jun 25, 2020 0.9193 0.9800 0.9151 0.9700 160,133 +0.03(+2.67%)
Jun 24, 2020 0.9772 0.9848 0.9000 0.9448 499,790 -0.05(-4.57%)
Jun 23, 2020 1.000 1.040 0.9786 0.9900 484,796 -0.01(-0.77%)
Jun 22, 2020 1.040 1.050 0.9700 0.9977 422,454 -0.04(-4.07%)
Jun 19, 2020 1.100 1.100 0.9849 1.040 1,086,900 -0.04(-3.70%)
Jun 18, 2020 1.100 1.140 1.000 1.080 1,413,227 -0.18(-14.29%)
Jun 17, 2020 1.330 1.330 1.250 1.260 403,065 -0.07(-5.26%)
Jun 16, 2020 1.370 1.370 1.300 1.330 264,375 +0.00(+0.00%)
Jun 15, 2020 1.260 1.350 1.210 1.330 607,908 +0.07(+5.56%)
Jun 12, 2020 1.310 1.310 1.240 1.260 482,500 +0.02(+1.84%)
Jun 11, 2020 1.300 1.340 1.200 1.237 740,725 -0.12(-9.03%)
Jun 10, 2020 1.420 1.460 1.350 1.360 476,118 -0.06(-4.23%)
Jun 09, 2020 1.400 1.421 1.340 1.420 716,789 +0.01(+1.07%)
Jun 08, 2020 1.410 1.449 1.270 1.405 706,085 -0.01(-0.73%)
Jun 05, 2020 1.420 1.440 1.380 1.415 186,800 +0.01(+0.38%)
Jun 04, 2020 1.320 1.410 1.320 1.410 137,981 +0.03(+2.17%)
Jun 03, 2020 1.350 1.390 1.330 1.380 199,074 +0.04(+2.99%)
Jun 02, 2020 1.317 1.340 1.278 1.340 183,147 +0.03(+2.29%)
Jun 01, 2020 1.300 1.333 1.250 1.310 292,357 -0.00(-0.03%)
May 29, 2020 1.300 1.360 1.289 1.310 335,800 -0.08(-6.09%)
May 28, 2020 1.380 1.447 1.352 1.395 223,887 +0.02(+1.12%)
May 27, 2020 1.380 1.410 1.260 1.380 253,381 -0.01(-0.72%)
May 26, 2020 1.510 1.530 1.370 1.390 581,583 +0.00(+0.00%)
May 22, 2020 1.200 1.390 1.180 1.390 430,200 +0.17(+13.93%)
May 21, 2020 1.200 1.250 1.180 1.220 203,520 -0.01(-0.44%)
May 20, 2020 1.320 1.340 1.210 1.225 371,333 -0.05(-3.81%)
May 19, 2020 1.284 1.370 1.250 1.274 371,829 -0.09(-6.32%)
May 18, 2020 1.440 1.445 1.262 1.360 489,395 +0.11(+8.80%)
May 15, 2020 1.170 1.250 1.120 1.250 404,600 +0.12(+11.11%)
May 14, 2020 1.140 1.150 0.9700 1.125 580,414 +0.02(+2.27%)
May 13, 2020 1.290 1.290 1.070 1.100 540,280 -0.20(-15.23%)
May 12, 2020 1.340 1.370 1.290 1.298 205,980 -0.07(-5.28%)
May 11, 2020 1.390 1.390 1.360 1.370 178,517 -0.03(-1.97%)
May 08, 2020 1.420 1.440 1.370 1.398 135,400 -0.02(-1.58%)
May 07, 2020 1.450 1.466 1.407 1.420 66,526 +0.01(+0.49%)
May 06, 2020 1.410 1.440 1.350 1.413 194,842 +0.00(+0.26%)
May 05, 2020 1.460 1.530 1.409 1.409 193,916 -0.00(-0.04%)
May 04, 2020 1.290 1.411 1.270 1.410 175,349 +0.11(+8.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.