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

Medreleaf Corp (OP: MEDFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 10.00 10.13 9.813 10.01 125,194 +0.27(+2.78%)
Oct 30, 2017 9.320 10.25 9.250 9.735 108,712 +0.76(+8.48%)
Oct 27, 2017 8.900 8.974 8.788 8.974 34,812 +0.15(+1.71%)
Oct 26, 2017 8.930 9.000 8.800 8.823 26,677 -0.11(-1.26%)
Oct 25, 2017 9.000 9.100 8.734 8.936 50,408 -0.07(-0.74%)
Oct 24, 2017 8.831 9.066 8.633 9.003 64,250 +0.28(+3.16%)
Oct 23, 2017 8.720 8.860 8.650 8.727 55,405 +0.00(+0.03%)
Oct 20, 2017 8.561 8.753 8.530 8.725 45,630 +0.16(+1.93%)
Oct 19, 2017 8.936 9.010 8.499 8.560 40,289 -0.23(-2.59%)
Oct 18, 2017 8.673 9.018 8.630 8.788 44,841 +0.22(+2.58%)
Oct 17, 2017 8.973 9.000 8.340 8.567 92,976 -0.33(-3.68%)
Oct 16, 2017 9.027 9.320 8.848 8.894 165,992 -0.00(-0.05%)
Oct 13, 2017 8.711 9.196 8.545 8.898 221,052 +0.36(+4.19%)
Oct 12, 2017 8.850 8.949 8.305 8.540 72,567 -0.16(-1.84%)
Oct 11, 2017 8.154 8.700 8.054 8.700 55,921 +0.49(+5.97%)
Oct 10, 2017 8.135 8.360 8.093 8.210 45,797 +0.03(+0.37%)
Oct 09, 2017 7.990 8.220 7.984 8.180 18,833 +0.35(+4.51%)
Oct 06, 2017 7.945 8.187 7.685 7.827 51,013 +0.00(+0.04%)
Oct 05, 2017 7.403 7.828 7.403 7.824 34,946 +0.37(+5.02%)
Oct 04, 2017 7.426 7.510 7.360 7.450 31,619 +0.04(+0.60%)
Oct 03, 2017 7.338 7.445 7.338 7.405 25,426 +0.02(+0.21%)
Oct 02, 2017 7.394 7.430 7.311 7.390 17,101 +0.03(+0.38%)
Sep 29, 2017 7.520 7.520 7.300 7.362 21,335 -0.04(-0.51%)
Sep 28, 2017 7.419 7.480 7.373 7.400 13,843 -0.01(-0.08%)
Sep 27, 2017 7.403 7.540 7.398 7.406 15,484 -0.01(-0.17%)
Sep 26, 2017 7.466 7.469 7.402 7.418 6,474 -0.03(-0.38%)
Sep 25, 2017 7.360 7.538 7.360 7.447 22,723 +0.08(+1.07%)
Sep 22, 2017 7.493 7.620 7.240 7.368 40,076 -0.13(-1.71%)
Sep 21, 2017 7.700 7.700 7.450 7.496 16,540 -0.10(-1.37%)
Sep 20, 2017 7.690 7.718 7.547 7.600 12,548 -0.07(-0.94%)
Sep 19, 2017 7.703 7.720 7.614 7.672 23,094 -0.02(-0.23%)
Sep 18, 2017 7.675 7.750 7.545 7.690 18,604 +0.06(+0.79%)
Sep 15, 2017 7.659 7.780 7.597 7.630 34,741 +0.00(+0.04%)
Sep 14, 2017 7.660 7.710 7.550 7.627 66,263 -0.05(-0.69%)
Sep 13, 2017 7.510 7.750 7.427 7.680 84,189 +0.24(+3.17%)
Sep 12, 2017 7.340 7.502 7.316 7.444 27,880 +0.26(+3.68%)
Sep 11, 2017 7.220 7.420 6.927 7.180 22,257 -0.04(-0.60%)
Sep 08, 2017 7.400 7.656 7.163 7.223 38,337 -0.09(-1.19%)
Sep 07, 2017 6.869 7.310 6.869 7.310 23,495 +0.51(+7.56%)
Sep 06, 2017 6.439 6.817 6.310 6.796 11,534 +0.38(+5.93%)
Sep 05, 2017 6.438 6.470 6.384 6.416 13,823 -0.01(-0.12%)
Sep 01, 2017 6.290 6.470 6.287 6.423 16,728 +0.17(+2.77%)
Aug 31, 2017 6.277 6.363 6.250 6.250 6,433 -0.04(-0.56%)
Aug 30, 2017 6.272 6.340 6.240 6.285 12,975 -0.04(-0.64%)
Aug 29, 2017 6.560 6.570 6.311 6.325 10,738 -0.07(-1.11%)
Aug 28, 2017 6.600 6.600 6.374 6.396 8,261 -0.02(-0.33%)
Aug 25, 2017 6.365 6.431 6.365 6.418 5,087 +0.05(+0.74%)
Aug 24, 2017 6.510 6.510 6.370 6.370 8,327 -0.03(-0.40%)
Aug 23, 2017 6.450 6.604 6.396 6.396 6,829 -0.05(-0.83%)
Aug 22, 2017 6.500 6.500 6.365 6.450 12,212 +0.07(+1.12%)
Aug 21, 2017 6.570 6.570 6.329 6.378 8,281 -0.00(-0.03%)
Aug 18, 2017 6.286 6.380 6.286 6.380 7,816 +0.11(+1.80%)
Aug 17, 2017 6.390 6.390 6.259 6.267 10,041 -0.05(-0.80%)
Aug 16, 2017 6.268 6.373 6.257 6.318 12,942 +0.11(+1.78%)
Aug 15, 2017 6.234 6.280 6.207 6.207 12,178 -0.03(-0.45%)
Aug 14, 2017 6.143 6.300 6.143 6.235 28,930 +0.14(+2.31%)
Aug 11, 2017 6.130 6.215 6.005 6.094 5,604 +0.06(+0.98%)
Aug 10, 2017 6.234 6.240 5.856 6.035 30,880 -0.25(-3.99%)
Aug 09, 2017 6.297 6.420 6.219 6.285 12,476 -0.02(-0.32%)
Aug 08, 2017 6.370 6.450 6.280 6.306 23,273 -0.09(-1.47%)
Aug 07, 2017 6.180 6.440 6.160 6.400 19,498 +0.36(+5.88%)
Aug 04, 2017 6.249 6.290 6.045 6.045 7,025 -0.22(-3.44%)
Aug 03, 2017 6.360 6.360 6.140 6.260 9,746 -0.04(-0.56%)
Aug 02, 2017 6.400 6.430 6.246 6.295 10,655 -0.07(-1.07%)
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.