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

Medipharm Labs Corp (OP: MEDIF )

0.0629 +0.0041 (+6.97%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 16, 2024 0.0650 0.0650 0.0559 0.0588 287,291 -0.00(-6.96%)
May 15, 2024 0.0637 0.0671 0.0611 0.0632 162,989 +0.00(+0.32%)
May 14, 2024 0.0636 0.0636 0.0610 0.0630 46,130 +0.00(+0.64%)
May 13, 2024 0.0635 0.0660 0.0587 0.0626 108,375 +0.00(+1.62%)
May 10, 2024 0.0592 0.0631 0.0592 0.0616 68,162 +0.00(+1.99%)
May 09, 2024 0.0601 0.0627 0.0580 0.0604 200,117 -0.00(-0.98%)
May 08, 2024 0.0600 0.0623 0.0600 0.0610 22,307 -0.00(-0.33%)
May 07, 2024 0.0600 0.0612 0.0600 0.0612 4,039 +0.00(+2.00%)
May 06, 2024 0.0600 0.0625 0.0600 0.0600 110,104 -0.00(-4.46%)
May 03, 2024 0.0618 0.0630 0.0615 0.0628 131,215 +0.00(+3.29%)
May 02, 2024 0.0643 0.0660 0.0573 0.0608 168,490 -0.00(-2.56%)
May 01, 2024 0.0700 0.0700 0.0606 0.0624 475,257 -0.01(-8.91%)
Apr 30, 2024 0.0575 0.0704 0.0575 0.0685 467,204 +0.01(+21.89%)
Apr 29, 2024 0.0588 0.0594 0.0555 0.0562 65,369 -0.01(-10.79%)
Apr 26, 2024 0.0600 0.0630 0.0575 0.0630 29,294 +0.00(+5.53%)
Apr 25, 2024 0.0640 0.0670 0.0575 0.0597 9,262 -0.00(-0.83%)
Apr 24, 2024 0.0575 0.0607 0.0575 0.0602 8,689 +0.00(+3.44%)
Apr 23, 2024 0.0585 0.0592 0.0541 0.0582 236,850 +0.00(+3.93%)
Apr 22, 2024 0.0590 0.0590 0.0560 0.0560 9,456 +0.00(+0.72%)
Apr 19, 2024 0.0550 0.0586 0.0539 0.0556 302,287 -0.00(-2.46%)
Apr 18, 2024 0.0545 0.0578 0.0540 0.0570 48,707 -0.00(-1.55%)
Apr 17, 2024 0.0690 0.0690 0.0537 0.0579 180,380 -0.00(-2.85%)
Apr 16, 2024 0.0552 0.0620 0.0552 0.0596 44,528 +0.00(+4.20%)
Apr 15, 2024 0.0527 0.0576 0.0527 0.0572 29,217 -0.00(-0.87%)
Apr 12, 2024 0.0604 0.0606 0.0577 0.0577 12,984 -0.00(-3.83%)
Apr 11, 2024 0.0617 0.0630 0.0600 0.0600 74,958 -0.00(-4.46%)
Apr 10, 2024 0.0690 0.0690 0.0619 0.0628 13,155 -0.00(-2.64%)
Apr 09, 2024 0.0600 0.0645 0.0600 0.0645 70,104 +0.00(+2.38%)
Apr 08, 2024 0.0663 0.0668 0.0621 0.0630 32,642 -0.00(-6.53%)
Apr 05, 2024 0.0640 0.0674 0.0636 0.0674 127,172 +0.00(+5.31%)
Apr 04, 2024 0.0600 0.0680 0.0600 0.0640 24,305 +0.00(+3.23%)
Apr 03, 2024 0.0600 0.0645 0.0600 0.0620 70,955 -0.00(-1.43%)
Apr 02, 2024 0.0690 0.0690 0.0600 0.0629 25,336 -0.00(-2.48%)
Apr 01, 2024 0.0633 0.0646 0.0600 0.0645 29,666 +0.00(+2.06%)
Mar 28, 2024 0.0540 0.0668 0.0540 0.0632 320,583 +0.00(+1.61%)
Mar 27, 2024 0.0680 0.0690 0.0619 0.0622 161,845 -0.00(-7.03%)
Mar 26, 2024 0.0545 0.0747 0.0545 0.0669 477,659 +0.01(+9.67%)
Mar 25, 2024 0.0540 0.0667 0.0540 0.0610 118,257 +0.00(+4.45%)
Mar 22, 2024 0.0450 0.0600 0.0450 0.0584 135,126 +0.01(+19.18%)
Mar 21, 2024 0.0492 0.0507 0.0471 0.0490 86,981 -0.00(-2.00%)
Mar 20, 2024 0.0487 0.0518 0.0470 0.0500 73,531 +0.00(+1.21%)
Mar 19, 2024 0.0505 0.0510 0.0474 0.0494 97,642 -0.00(-1.20%)
Mar 18, 2024 0.0509 0.0518 0.0474 0.0500 115,428 +0.00(+3.52%)
Mar 15, 2024 0.0494 0.0517 0.0404 0.0483 100,723 +0.00(+2.33%)
Mar 14, 2024 0.0482 0.0496 0.0472 0.0472 88,922 -0.00(-4.65%)
Mar 13, 2024 0.0510 0.0519 0.0484 0.0495 69,262 +0.00(+1.64%)
Mar 12, 2024 0.0480 0.0500 0.0480 0.0487 74,206 -0.00(-2.60%)
Mar 11, 2024 0.0469 0.0500 0.0450 0.0500 67,535 +0.00(+1.63%)
Mar 08, 2024 0.0491 0.0500 0.0472 0.0492 347,883 -0.00(-2.38%)
Mar 07, 2024 0.0450 0.0512 0.0450 0.0504 20,181 +0.00(+0.40%)
Mar 06, 2024 0.0450 0.0527 0.0450 0.0502 69,827 +0.00(+2.24%)
Mar 05, 2024 0.0427 0.0517 0.0427 0.0491 54,617 +0.00(+2.29%)
Mar 04, 2024 0.0450 0.0510 0.0450 0.0480 40,549 +0.00(+0.84%)
Mar 01, 2024 0.0440 0.0513 0.0440 0.0476 54,047 -0.00(-3.45%)
Feb 29, 2024 0.0449 0.0516 0.0448 0.0493 74,168 +0.00(+4.01%)
Feb 28, 2024 0.0500 0.0508 0.0474 0.0474 165,580 -0.00(-5.20%)
Feb 27, 2024 0.0506 0.0512 0.0473 0.0500 382,142 -0.00(-1.19%)
Feb 26, 2024 0.0506 0.0540 0.0506 0.0506 219,128 -0.00(-1.36%)
Feb 23, 2024 0.0506 0.0523 0.0506 0.0513 32,958 +0.00(+0.20%)
Feb 22, 2024 0.0507 0.0523 0.0490 0.0512 40,873 +0.00(+4.49%)
Feb 21, 2024 0.0543 0.0565 0.0490 0.0490 101,407 -0.00(-4.48%)
Feb 20, 2024 0.0523 0.0534 0.0475 0.0513 57,297 +0.00(+0.20%)
Feb 16, 2024 0.0485 0.0523 0.0485 0.0512 32,722 -0.00(-0.78%)
Feb 15, 2024 0.0509 0.0531 0.0500 0.0516 93,569 -0.00(-2.27%)
Feb 14, 2024 0.0500 0.0528 0.0500 0.0528 163,430 -0.00(-0.38%)
Feb 13, 2024 0.0519 0.0558 0.0503 0.0530 138,071 +0.00(+1.92%)
Feb 12, 2024 0.0572 0.0572 0.0475 0.0520 49,626 -0.00(-2.80%)
Feb 09, 2024 0.0514 0.0565 0.0462 0.0535 110,370 -0.00(-0.19%)
Feb 08, 2024 0.0477 0.0560 0.0477 0.0536 22,254 +0.00(+1.13%)
Feb 07, 2024 0.0477 0.0565 0.0477 0.0530 195,615 -0.00(-0.75%)
Feb 06, 2024 0.0535 0.0541 0.0521 0.0534 8,169 +0.00(+2.69%)
Feb 05, 2024 0.0500 0.0524 0.0479 0.0520 143,617 -0.00(-0.95%)
Feb 02, 2024 0.0530 0.0550 0.0510 0.0525 22,074 -0.00(-0.94%)
Feb 01, 2024 0.0536 0.0557 0.0500 0.0530 56,476 +0.00(+1.34%)
Jan 31, 2024 0.0514 0.0536 0.0514 0.0523 21,553 +0.00(+1.75%)
Jan 30, 2024 0.0475 0.0514 0.0470 0.0514 67,221 +0.00(+7.53%)
Jan 29, 2024 0.0470 0.0501 0.0470 0.0478 68,520 -0.00(-2.45%)
Jan 26, 2024 0.0475 0.0490 0.0460 0.0490 7,497 +0.00(+6.52%)
Jan 25, 2024 0.0511 0.0524 0.0450 0.0460 48,867 -0.00(-4.96%)
Jan 24, 2024 0.0501 0.0504 0.0484 0.0484 10,646 -0.00(-3.39%)
Jan 23, 2024 0.0483 0.0518 0.0483 0.0501 839,501 +0.00(+0.60%)
Jan 22, 2024 0.0550 0.0550 0.0450 0.0498 210,788 -0.00(-0.60%)
Jan 19, 2024 0.0524 0.0565 0.0500 0.0501 7,950 -0.00(-2.15%)
Jan 18, 2024 0.0450 0.0525 0.0450 0.0512 111,173 -0.00(-2.48%)
Jan 17, 2024 0.0511 0.0525 0.0510 0.0525 8,110 +0.00(+1.55%)
Jan 16, 2024 0.0514 0.0531 0.0478 0.0517 149,016 -0.00(-3.72%)
Jan 12, 2024 0.0450 0.0562 0.0450 0.0537 66,997 +0.00(+1.90%)
Jan 11, 2024 0.0508 0.0551 0.0451 0.0527 139,542 -0.00(-6.73%)
Jan 10, 2024 0.0478 0.0565 0.0478 0.0565 63,498 +0.00(+8.03%)
Jan 09, 2024 0.0460 0.0550 0.0460 0.0523 92,987 +0.00(+0.97%)
Jan 08, 2024 0.0440 0.0540 0.0440 0.0518 251,148 +0.00(+3.19%)
Jan 05, 2024 0.0450 0.0528 0.0450 0.0502 103,788 +0.00(+3.93%)
Jan 04, 2024 0.0493 0.0500 0.0483 0.0483 71,235 -0.00(-2.23%)
Jan 03, 2024 0.0431 0.0500 0.0431 0.0494 311,390 +0.00(+0.20%)
Jan 02, 2024 0.0438 0.0500 0.0431 0.0493 135,834 +0.00(+1.44%)
Dec 29, 2023 0.0450 0.0503 0.0450 0.0486 126,905 -0.00(-0.21%)
Dec 28, 2023 0.0449 0.0503 0.0444 0.0487 201,717 +0.00(+2.53%)
Dec 27, 2023 0.0450 0.0475 0.0449 0.0475 250,134 +0.00(+0.42%)
Dec 26, 2023 0.0449 0.0490 0.0449 0.0473 58,433 +0.00(+1.72%)
Dec 22, 2023 0.0450 0.0494 0.0450 0.0465 96,584 +0.00(+1.09%)
Dec 21, 2023 0.0425 0.0476 0.0425 0.0460 54,151 -0.00(-4.17%)
Dec 20, 2023 0.0460 0.0490 0.0450 0.0480 134,330 +0.00(+2.13%)
Dec 19, 2023 0.0450 0.0491 0.0450 0.0470 89,032 +0.00(+4.44%)
Dec 18, 2023 0.0450 0.0515 0.0450 0.0450 48,327 -0.00(-6.25%)
Dec 15, 2023 0.0493 0.0495 0.0473 0.0480 19,997 -0.00(-4.00%)
Dec 14, 2023 0.0483 0.0500 0.0450 0.0500 119,969 +0.00(+2.04%)
Dec 13, 2023 0.0483 0.0500 0.0471 0.0490 92,738 +0.00(+0.20%)
Dec 12, 2023 0.0480 0.0500 0.0480 0.0489 16,753 -0.00(-4.12%)
Dec 11, 2023 0.0517 0.0517 0.0500 0.0510 36,235 +0.00(+2.00%)
Dec 08, 2023 0.0530 0.0530 0.0483 0.0500 163,069 -0.00(-3.85%)
Dec 07, 2023 0.0550 0.0550 0.0496 0.0520 62,076 +0.00(+5.48%)
Dec 06, 2023 0.0508 0.0520 0.0491 0.0493 13,830 -0.00(-1.40%)
Dec 05, 2023 0.0473 0.0520 0.0458 0.0500 339,668 -0.00(-2.34%)
Dec 04, 2023 0.0478 0.0519 0.0474 0.0512 46,480 +0.00(+4.70%)
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.