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

Medipharm Labs Corp (OP: MEDIF )

0.0588 -0.0044 (-6.96%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
May 28, 2021 0.4411 0.4730 0.4338 0.4600 875,686 +0.01(+1.95%)
May 27, 2021 0.4438 0.4589 0.4271 0.4512 391,853 +0.01(+2.15%)
May 26, 2021 0.4025 0.4500 0.3915 0.4417 503,975 +0.04(+9.39%)
May 25, 2021 0.3782 0.4050 0.3680 0.4038 721,832 +0.04(+10.63%)
May 24, 2021 0.3782 0.3900 0.3520 0.3650 115,321 -0.01(-2.01%)
May 21, 2021 0.3687 0.3898 0.3604 0.3725 286,325 +0.01(+2.05%)
May 20, 2021 0.3347 0.3673 0.3299 0.3650 175,282 +0.03(+9.28%)
May 19, 2021 0.3405 0.3405 0.3300 0.3340 194,716 +0.00(+0.30%)
May 18, 2021 0.3355 0.3457 0.3267 0.3330 581,429 +0.00(+0.33%)
May 17, 2021 0.3355 0.3359 0.3254 0.3319 304,629 -0.00(-1.22%)
May 14, 2021 0.3348 0.3400 0.3203 0.3360 293,482 +0.01(+3.61%)
May 13, 2021 0.3400 0.3434 0.3240 0.3243 474,900 -0.01(-2.67%)
May 12, 2021 0.3424 0.3600 0.3332 0.3332 439,262 -0.01(-3.50%)
May 11, 2021 0.3510 0.3555 0.3301 0.3453 1,232,683 -0.01(-3.33%)
May 10, 2021 0.3800 0.3800 0.3555 0.3572 433,426 -0.01(-3.46%)
May 07, 2021 0.3671 0.3840 0.3549 0.3700 592,110 +0.01(+2.21%)
May 06, 2021 0.3762 0.3814 0.3602 0.3620 406,200 -0.01(-3.31%)
May 05, 2021 0.3657 0.3800 0.3650 0.3744 230,966 +0.01(+2.41%)
May 04, 2021 0.3644 0.3751 0.3643 0.3656 360,429 -0.00(-1.32%)
May 03, 2021 0.3773 0.3790 0.3700 0.3705 131,751 -0.00(-1.09%)
Apr 30, 2021 0.3909 0.3918 0.3746 0.3746 180,700 -0.01(-3.53%)
Apr 29, 2021 0.3815 0.3952 0.3810 0.3883 131,499 -0.01(-1.52%)
Apr 28, 2021 0.3922 0.3971 0.3792 0.3943 284,323 +0.01(+2.39%)
Apr 27, 2021 0.3839 0.3851 0.3744 0.3851 191,375 +0.01(+1.34%)
Apr 26, 2021 0.3810 0.3877 0.3700 0.3800 290,158 +0.01(+2.70%)
Apr 23, 2021 0.3678 0.3759 0.3620 0.3700 130,400 +0.00(+0.54%)
Apr 22, 2021 0.3800 0.3800 0.3633 0.3680 319,170 -0.01(-2.36%)
Apr 21, 2021 0.3669 0.3800 0.3600 0.3769 228,438 +0.01(+2.14%)
Apr 20, 2021 0.3763 0.3830 0.3606 0.3690 298,747 -0.01(-1.34%)
Apr 19, 2021 0.3813 0.3860 0.3700 0.3740 297,283 -0.00(-0.37%)
Apr 16, 2021 0.3787 0.3870 0.3670 0.3754 487,700 +0.00(+0.29%)
Apr 15, 2021 0.3793 0.3831 0.3710 0.3743 238,710 -0.00(-0.66%)
Apr 14, 2021 0.3769 0.3940 0.3711 0.3768 450,456 -0.01(-2.81%)
Apr 13, 2021 0.3886 0.4059 0.3820 0.3877 635,541 -0.01(-3.08%)
Apr 12, 2021 0.4114 0.4114 0.3885 0.4000 329,477 -0.02(-3.89%)
Apr 09, 2021 0.3773 0.4173 0.3728 0.4162 765,300 +0.03(+8.95%)
Apr 08, 2021 0.3810 0.3853 0.3691 0.3820 288,425 +0.01(+1.87%)
Apr 07, 2021 0.3905 0.3950 0.3725 0.3750 399,224 -0.01(-1.91%)
Apr 06, 2021 0.3836 0.3889 0.3770 0.3823 270,408 +0.01(+2.08%)
Apr 05, 2021 0.4090 0.4114 0.3700 0.3745 624,687 -0.02(-3.97%)
Apr 01, 2021 0.3789 0.4015 0.3687 0.3900 947,100 +0.03(+7.00%)
Mar 31, 2021 0.3641 0.3783 0.3630 0.3645 680,077 +0.00(+1.25%)
Mar 30, 2021 0.3693 0.3727 0.3575 0.3600 275,826 -0.00(-1.15%)
Mar 29, 2021 0.3824 0.3824 0.3531 0.3642 399,839 -0.01(-2.62%)
Mar 26, 2021 0.3870 0.3870 0.3562 0.3740 591,500 -0.00(-0.53%)
Mar 25, 2021 0.3683 0.3799 0.3641 0.3760 516,452 +0.00(+0.72%)
Mar 24, 2021 0.3900 0.3902 0.3728 0.3733 509,363 -0.01(-3.04%)
Mar 23, 2021 0.4105 0.4105 0.3780 0.3850 661,900 -0.02(-4.87%)
Mar 22, 2021 0.4026 0.4094 0.3908 0.4047 411,052 +0.00(+1.17%)
Mar 19, 2021 0.3821 0.4008 0.3813 0.4000 310,900 +0.01(+3.07%)
Mar 18, 2021 0.4000 0.4027 0.3850 0.3881 641,329 -0.01(-2.78%)
Mar 17, 2021 0.4049 0.4049 0.3839 0.3992 900,546 -0.01(-1.92%)
Mar 16, 2021 0.4222 0.4301 0.3976 0.4070 721,361 -0.01(-2.86%)
Mar 15, 2021 0.3937 0.4249 0.3856 0.4190 1,544,485 +0.03(+6.53%)
Mar 12, 2021 0.3767 0.4005 0.3720 0.3933 1,133,300 +0.01(+3.42%)
Mar 11, 2021 0.3917 0.3943 0.3750 0.3803 1,210,882 -0.00(-1.17%)
Mar 10, 2021 0.3969 0.4062 0.3801 0.3848 1,129,449 +0.00(+0.76%)
Mar 09, 2021 0.4000 0.4000 0.3797 0.3819 1,067,508 +0.01(+1.92%)
Mar 08, 2021 0.3919 0.3973 0.3660 0.3747 1,409,945 -0.01(-1.60%)
Mar 05, 2021 0.3910 0.3949 0.3529 0.3808 1,805,600 +0.01(+2.06%)
Mar 04, 2021 0.4117 0.4168 0.3565 0.3731 1,766,775 -0.03(-7.65%)
Mar 03, 2021 0.4321 0.4400 0.4000 0.4040 1,739,295 -0.03(-7.38%)
Mar 02, 2021 0.4630 0.4630 0.4107 0.4362 2,928,750 -0.09(-16.91%)
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.