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

Beyond Med Tech Inc (OP: MICWF )

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 (%)
Jun 29, 2018 0.4339 0.4390 0.4129 0.4250 17,133 -0.02(-3.43%)
Jun 28, 2018 0.4262 0.4429 0.4048 0.4401 42,832 +0.03(+7.34%)
Jun 27, 2018 0.4419 0.4419 0.3956 0.4100 238,764 -0.04(-9.49%)
Jun 26, 2018 0.4685 0.4714 0.4309 0.4530 84,045 -0.02(-3.62%)
Jun 25, 2018 0.4400 0.4904 0.4227 0.4700 154,206 +0.05(+10.88%)
Jun 22, 2018 0.4599 0.4695 0.4236 0.4239 61,926 -0.04(-9.40%)
Jun 21, 2018 0.4397 0.5300 0.4300 0.4679 168,034 +0.05(+12.75%)
Jun 20, 2018 0.3900 0.4190 0.3899 0.4150 47,303 +0.03(+8.67%)
Jun 19, 2018 0.3781 0.3960 0.3735 0.3819 23,644 +0.02(+6.80%)
Jun 18, 2018 0.3681 0.3840 0.3506 0.3576 46,138 -0.01(-2.56%)
Jun 15, 2018 0.3869 0.3644 0.3670 49,320 -0.02(-5.14%)
Jun 14, 2018 0.4019 0.4019 0.3750 0.3869 62,220 +0.00(+0.00%)
Jun 13, 2018 0.3650 0.4108 0.3600 0.3869 108,638 +0.04(+10.54%)
Jun 12, 2018 0.3251 0.3636 0.3251 0.3500 124,798 +0.04(+11.75%)
Jun 11, 2018 0.3160 0.3160 0.2983 0.3132 61,660 -0.00(-1.26%)
Jun 08, 2018 0.3190 0.3190 0.3000 0.3172 19,725 +0.00(+0.06%)
Jun 07, 2018 0.3000 0.3200 0.2900 0.3170 144,347 +0.03(+9.31%)
Jun 06, 2018 0.2777 0.2919 0.2707 0.2900 19,495 +0.01(+3.57%)
Jun 05, 2018 0.2830 0.2863 0.2680 0.2800 21,450 -0.00(-1.72%)
Jun 04, 2018 0.2780 0.2880 0.2780 0.2849 6,364 +0.00(+1.03%)
Jun 01, 2018 0.2990 0.2990 0.2820 0.2820 44,922 -0.01(-2.25%)
May 31, 2018 0.3090 0.3090 0.2838 0.2885 25,200 -0.00(-0.52%)
May 30, 2018 0.2820 0.3022 0.2820 0.2900 40,287 +0.00(+1.36%)
May 29, 2018 0.3048 0.3048 0.2861 0.2861 18,450 -0.00(-1.51%)
May 25, 2018 0.2905 0.2905 0.2905 0 -0.02(-5.68%)
May 24, 2018 0.3000 0.3080 0.2910 0.3080 9,900 -0.00(-0.55%)
May 23, 2018 0.3000 0.3120 0.3000 0.3097 18,213 -0.00(-1.43%)
May 22, 2018 0.3194 0.3330 0.3142 0.3142 12,980 -0.02(-5.90%)
May 21, 2018 0.2900 0.3340 0.2900 0.3339 19,419 +0.02(+7.02%)
May 18, 2018 0.3085 0.3120 0.3003 0.3120 1,600 +0.00(+0.48%)
May 17, 2018 0.3110 0.3145 0.2970 0.3105 35,587 +0.00(+0.16%)
May 16, 2018 0.3000 0.3125 0.3000 0.3100 11,043 +0.01(+2.72%)
May 15, 2018 0.3047 0.3155 0.3018 0.3018 55,768 -0.01(-4.67%)
May 14, 2018 0.3147 0.3166 0.3073 0.3166 25,200 -0.01(-2.79%)
May 11, 2018 0.3100 0.3257 0.3020 0.3257 15,258 +0.02(+7.24%)
May 10, 2018 0.2860 0.3100 0.2804 0.3037 93,706 +0.00(+1.37%)
May 09, 2018 0.3010 0.3010 0.2951 0.2996 83,325 -0.00(-0.13%)
May 08, 2018 0.3000 0.3140 0.2913 0.3000 69,247 -0.01(-3.07%)
May 07, 2018 0.3129 0.3129 0.3000 0.3095 58,470 -0.01(-3.73%)
May 04, 2018 0.3060 0.3215 0.2969 0.3215 27,000 +0.00(+0.37%)
May 03, 2018 0.3221 0.3221 0.3074 0.3203 21,293 +0.01(+1.75%)
May 02, 2018 0.3131 0.3250 0.3115 0.3148 16,089 -0.00(-1.25%)
May 01, 2018 0.3250 0.3250 0.3132 0.3188 23,777 -0.01(-1.60%)
Apr 30, 2018 0.3400 0.3400 0.3214 0.3240 8,600 +0.00(+1.25%)
Apr 27, 2018 0.3302 0.3307 0.3200 0.3200 12,920 -0.01(-4.31%)
Apr 26, 2018 0.3377 0.3399 0.3344 0.3344 12,670 -0.00(-1.36%)
Apr 25, 2018 0.3332 0.3390 0.3290 0.3390 16,550 -0.00(-0.76%)
Apr 24, 2018 0.3650 0.3650 0.3372 0.3416 35,500 -0.02(-5.37%)
Apr 23, 2018 0.3800 0.3800 0.3594 0.3610 11,574 -0.01(-1.63%)
Apr 20, 2018 0.3715 0.3790 0.3670 0.3670 41,570 +0.01(+1.72%)
Apr 19, 2018 0.3750 0.3750 0.3595 0.3608 13,915 -0.01(-3.37%)
Apr 18, 2018 0.3565 0.3790 0.3565 0.3734 34,162 +0.00(+0.38%)
Apr 17, 2018 0.3601 0.3802 0.3601 0.3720 74,642 +0.01(+3.33%)
Apr 16, 2018 0.3435 0.3790 0.3363 0.3600 26,724 -0.01(-2.04%)
Apr 13, 2018 0.3535 0.3800 0.3420 0.3675 44,560 +0.00(+0.00%)
Apr 12, 2018 0.4170 0.4170 0.3511 0.3675 40,100 +0.03(+8.73%)
Apr 11, 2018 0.3471 0.4170 0.3380 0.3380 7,091 -0.01(-2.11%)
Apr 10, 2018 0.3690 0.4170 0.3378 0.3453 11,702 -0.01(-1.96%)
Apr 09, 2018 0.3816 0.3964 0.3510 0.3522 22,640 -0.01(-3.29%)
Apr 06, 2018 0.3932 0.3965 0.3629 0.3642 28,292 -0.00(-0.57%)
Apr 05, 2018 0.3345 0.3909 0.3345 0.3663 43,691 +0.03(+10.32%)
Apr 04, 2018 0.3600 0.3600 0.2786 0.3320 44,287 -0.02(-5.14%)
Apr 03, 2018 0.3859 0.3860 0.3500 0.3500 16,170 -0.02(-5.41%)
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.