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

Melodiol Global Health Ltd (OP: COPHF )

0.0039 UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 1, 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 (%)
Apr 30, 2021 0.1500 0.1800 0.1500 0.1775 30,100 +0.02(+10.94%)
Apr 29, 2021 0.1600 0.1750 0.1500 0.1600 21,674 -0.01(-3.61%)
Apr 28, 2021 0.1501 0.1700 0.1501 0.1660 42,040 +0.00(+0.55%)
Apr 27, 2021 0.1601 0.1800 0.1511 0.1651 14,792 +0.01(+3.19%)
Apr 26, 2021 0.1501 0.1600 0.1501 0.1600 30,150 +0.01(+6.60%)
Apr 23, 2021 0.1600 0.1600 0.1501 0.1501 26,300 -0.00(-1.57%)
Apr 22, 2021 0.1501 0.1550 0.1500 0.1525 3,774 -0.01(-4.69%)
Apr 21, 2021 0.1510 0.1600 0.1510 0.1600 24,578 +0.01(+6.60%)
Apr 20, 2021 0.1560 0.1700 0.1500 0.1501 37,613 -0.01(-6.19%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1600 48,847 -0.01(-5.88%)
Apr 16, 2021 0.1700 0.1700 0.1600 0.1700 13,000 +0.01(+6.25%)
Apr 15, 2021 0.1600 0.1825 0.1560 0.1600 47,494 -0.01(-5.88%)
Apr 14, 2021 0.1300 0.1950 0.1300 0.1700 64,554 -0.02(-10.53%)
Apr 13, 2021 0.1900 0.1900 0.1520 0.1900 86,671 +0.03(+18.75%)
Apr 12, 2021 0.1600 0.1843 0.1500 0.1600 41,402 -0.01(-5.88%)
Apr 09, 2021 0.1700 0.1700 0.1600 0.1700 41,500 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1700 0.1500 0.1700 27,938 +0.00(+0.00%)
Apr 07, 2021 0.1600 0.1850 0.1550 0.1700 117,952 +0.01(+6.25%)
Apr 06, 2021 0.1800 0.2000 0.1600 0.1600 105,849 -0.02(-11.11%)
Apr 05, 2021 0.1700 0.2000 0.1650 0.1800 144,070 +0.01(+9.09%)
Apr 01, 2021 0.1833 0.1833 0.1500 0.1650 47,300 +0.01(+6.45%)
Mar 31, 2021 0.1834 0.1834 0.1550 0.1550 49,561 +0.01(+3.33%)
Mar 30, 2021 0.1620 0.1850 0.1500 0.1500 110,032 -0.02(-14.29%)
Mar 29, 2021 0.1800 0.1850 0.1620 0.1750 71,674 -0.01(-2.78%)
Mar 26, 2021 0.1527 0.1950 0.1527 0.1800 66,800 +0.01(+5.94%)
Mar 25, 2021 0.1759 0.1759 0.1527 0.1699 19,601 +0.01(+6.19%)
Mar 24, 2021 0.1600 0.1800 0.1600 0.1600 91,095 +0.00(+0.00%)
Mar 23, 2021 0.1844 0.1844 0.1520 0.1600 71,462 -0.02(-13.23%)
Mar 22, 2021 0.1715 0.1890 0.1600 0.1844 163,394 +0.00(+1.04%)
Mar 19, 2021 0.1879 0.1999 0.1650 0.1825 138,800 +0.01(+7.35%)
Mar 18, 2021 0.1750 0.2000 0.1690 0.1700 539,498 +0.00(+0.06%)
Mar 17, 2021 0.2000 0.2000 0.1500 0.1699 359,870 +0.02(+11.78%)
Mar 16, 2021 0.1780 0.1780 0.1520 0.1520 114,728 -0.02(-10.59%)
Mar 15, 2021 0.1602 0.1800 0.1510 0.1700 211,320 +0.01(+6.18%)
Mar 12, 2021 0.1800 0.1830 0.1500 0.1601 138,100 -0.01(-5.82%)
Mar 11, 2021 0.1800 0.1800 0.1500 0.1700 155,417 +0.02(+13.33%)
Mar 10, 2021 0.1700 0.1800 0.1500 0.1500 124,419 -0.01(-6.25%)
Mar 09, 2021 0.1860 0.1860 0.1550 0.1600 175,367 -0.03(-13.93%)
Mar 08, 2021 0.2000 0.2000 0.1500 0.1859 77,446 +0.04(+23.93%)
Mar 05, 2021 0.1550 0.1899 0.1500 0.1500 129,200 -0.02(-11.76%)
Mar 04, 2021 0.1650 0.2050 0.1550 0.1700 307,820 -0.02(-10.53%)
Mar 03, 2021 0.1960 0.2200 0.1650 0.1900 226,968 +0.02(+11.76%)
Mar 02, 2021 0.1980 0.2300 0.1700 0.1700 161,278 -0.03(-13.27%)
Mar 01, 2021 0.2300 0.2400 0.1620 0.1960 140,184 +0.01(+3.16%)
Feb 26, 2021 0.2000 0.2100 0.1620 0.1900 102,100 -0.02(-9.52%)
Feb 25, 2021 0.2150 0.2400 0.1520 0.2100 348,816 -0.01(-2.33%)
Feb 24, 2021 0.2000 0.2400 0.1700 0.2150 250,541 +0.02(+13.16%)
Feb 23, 2021 0.2400 0.2400 0.1519 0.1900 151,654 +0.00(+0.00%)
Feb 22, 2021 0.2100 0.2400 0.1800 0.1900 254,218 +0.00(+0.00%)
Feb 19, 2021 0.2400 0.2400 0.1711 0.1900 95,000 +0.02(+11.05%)
Feb 18, 2021 0.1900 0.2500 0.1711 0.1711 89,851 -0.02(-9.95%)
Feb 17, 2021 0.2700 0.2700 0.1710 0.1900 241,346 +0.02(+11.76%)
Feb 16, 2021 0.2100 0.2700 0.1700 0.1700 258,333 -0.04(-19.05%)
Feb 12, 2021 0.2200 0.2900 0.1700 0.2100 152,200 -0.01(-4.55%)
Feb 11, 2021 0.3000 0.3100 0.1700 0.2200 304,409 +0.00(+0.00%)
Feb 10, 2021 0.2500 0.3800 0.2000 0.2200 424,203 -0.07(-24.14%)
Feb 09, 2021 0.4000 0.7000 0.1500 0.2900 512,148 -0.21(-41.88%)
Feb 08, 2021 0.2000 0.4990 0.1550 0.4990 163,673 +0.32(+177.22%)
Feb 05, 2021 0.2900 0.2900 0.1411 0.1800 120,700 -0.12(-40.00%)
Feb 04, 2021 0.3000 0.3000 0.1800 0.3000 64,698 +0.09(+42.86%)
Feb 03, 2021 0.3000 0.3500 0.1505 0.2100 28,945 +0.01(+2.44%)
Feb 02, 2021 0.2100 0.3550 0.1800 0.2050 49,549 +0.00(+2.50%)
Feb 01, 2021 0.1400 0.2000 0.1400 0.2000 3,505 +0.13(+185.71%)
Jan 29, 2021 0.0700 0.0700 0.0700 0.0700 2,500 -0.19(-73.08%)
Jan 28, 2021 0.2600 0.2600 0.2600 0.2600 500 +0.20(+333.33%)
Jan 25, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2021 0.0600 0.2000 0.0600 0.0600 6,400 -0.14(-70.00%)
Jan 19, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 15, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 14, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.07(-25.93%)
Jan 13, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jan 12, 2021 0.2800 0.2800 0.2700 0.2700 400 +0.10(+58.82%)
Jan 11, 2021 0.2700 0.2700 0.1700 0.1700 1,780 +0.01(+6.25%)
Jan 07, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 06, 2021 0.1600 0.1600 0.1600 0.1600 1,600 +0.00(+0.00%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 30, 2020 0.1700 0.1700 0.1700 0.1700 456 -0.11(-39.29%)
Dec 29, 2020 0.2800 0.2800 0.2800 0.2800 150 +0.21(+300.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 0 -0.23(-76.67%)
Dec 22, 2020 0.5100 0.5100 0.1300 0.3000 3,200 +0.30(+9900.00%)
Dec 21, 2020 0.0030 0.5400 0.0030 0.0030 5,100 -0.26(-98.85%)
Dec 18, 2020 0.5450 0.5450 0.2600 0.2600 500 -0.29(-52.73%)
Dec 17, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.35(+175.00%)
Dec 15, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2020 0.2000 0.2000 0.0600 0.2000 15,150 +0.14(+233.33%)
Dec 10, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 09, 2020 0.0500 0.9500 0.0500 0.0500 1,500 -0.07(-60.00%)
Dec 07, 2020 0.1250 0.1250 0.1250 0 +0.08(+165.96%)
Dec 04, 2020 0.0180 1.000 0.0180 0.0470 96,000 +0.00(+4.44%)
Dec 03, 2020 0.0800 0.2000 0.0450 0.0450 31,345 +0.01(+50.00%)
Dec 02, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.02(-40.00%)
Dec 01, 2020 0.0500 0.1000 0.0500 0.0500 13,400 +0.03(+100.00%)
Nov 30, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+47.06%)
Nov 13, 2020 0.0170 0.0170 0.0170 0 +0.01(+70.00%)
Nov 12, 2020 0.0100 0.0100 0.0100 0.0100 500 +0.00(+5.26%)
Nov 11, 2020 0.0545 0.0545 0.0095 0.0095 12,000 -0.09(-90.50%)
Nov 10, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.09(+733.33%)
Nov 06, 2020 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Oct 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 27, 2020 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Oct 23, 2020 0.0190 0.0190 0.0190 0 -0.01(-36.67%)
Oct 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Oct 14, 2020 0.0280 0.0280 0.0280 0.0280 1,000 -0.02(-44.00%)
Oct 08, 2020 0.0500 0.0500 0.0500 0 +0.04(+313.22%)
Sep 14, 2020 0.0121 0.0121 0.0121 0 +0.00(+51.25%)
Sep 03, 2020 0.0080 0.0080 0.0080 0 -0.01(-60.00%)
Aug 31, 2020 0.0200 0.0200 0.0200 0 +0.01(+65.29%)
Aug 27, 2020 0.0121 0.0121 0.0121 0 -0.01(-45.00%)
Aug 24, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 21, 2020 0.0220 0.0220 0.0220 0.0220 10,000 -0.01(-37.14%)
Aug 20, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.02(+189.26%)
Aug 17, 2020 0.0121 0.0121 0.0121 0 -0.02(-61.09%)
Aug 14, 2020 0.0311 0.0311 0.0311 0.0311 300 +0.01(+35.22%)
Aug 12, 2020 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Aug 11, 2020 0.0470 0.0470 0.0300 0.0300 9,564 -0.01(-14.29%)
Aug 10, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Aug 06, 2020 0.0350 0.0350 0.0350 0 +0.02(+105.88%)
Aug 05, 2020 0.0170 0.0170 0.0170 0.0170 300 +0.00(+5.59%)
Aug 03, 2020 0.0161 0.0161 0.0161 0 +0.00(+33.06%)
Jul 31, 2020 0.0263 0.0470 0.0121 0.0121 3,700 -0.04(-75.80%)
Jul 29, 2020 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jul 28, 2020 0.0220 0.0350 0.0220 0.0350 11,000 +0.00(+0.00%)
Jul 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+25.00%)
Jul 14, 2020 0.0280 0.0280 0.0280 0.0280 1,000 -0.02(-44.00%)
Jul 13, 2020 0.0123 0.0500 0.0123 0.0500 1,102 +0.04(+313.22%)
Jul 09, 2020 0.0121 0.0121 0.0121 0 -0.01(-39.50%)
Jul 01, 2020 0.0200 0.0200 0.0200 0 -0.00(-6.10%)
Jun 30, 2020 0.0450 0.0450 0.0213 20,000 -0.02(-52.67%)
Jun 23, 2020 0.0450 0.0450 0.0450 0 +0.02(+125.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0.0200 200 -0.00(-9.09%)
Jun 18, 2020 0.0220 0.0220 0.0220 0 -0.02(-43.59%)
Jun 16, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jun 15, 2020 0.0390 0.0390 0.0390 0.0390 10,000 -0.01(-17.02%)
Jun 12, 2020 0.0330 0.0800 0.0330 0.0470 346,100 +0.01(+46.88%)
Jun 04, 2020 0.0320 0.0320 0.0320 0 +0.01(+60.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
May 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0 -0.02(-38.78%)
May 06, 2020 0.0490 0.0490 0.0490 50 +0.00(+0.00%)
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.