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

Medipharm Labs Corp (OP: MEDIF )

0.0562 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 29, 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 0.3909 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%)
Mar 01, 2021 0.5400 0.5496 0.5201 0.5250 313,578 +0.01(+1.16%)
Feb 26, 2021 0.5591 0.5591 0.5100 0.5190 572,600 -0.02(-3.89%)
Feb 25, 2021 0.5977 0.5977 0.5239 0.5400 779,864 -0.04(-6.75%)
Feb 24, 2021 0.5556 0.5840 0.5400 0.5791 522,816 +0.04(+7.24%)
Feb 23, 2021 0.5706 0.5764 0.4894 0.5400 1,946,777 -0.04(-6.86%)
Feb 22, 2021 0.6153 0.6249 0.5700 0.5798 751,344 -0.02(-3.88%)
Feb 19, 2021 0.6229 0.6267 0.6001 0.6032 825,800 +0.00(+0.53%)
Feb 18, 2021 0.6509 0.6509 0.5953 0.6000 839,530 -0.04(-6.03%)
Feb 17, 2021 0.6487 0.6530 0.6060 0.6385 1,614,614 +0.03(+5.19%)
Feb 16, 2021 0.5800 0.6200 0.5700 0.6070 2,603,813 +0.04(+7.00%)
Feb 12, 2021 0.6044 0.6532 0.5560 0.5673 2,685,600 -0.03(-5.29%)
Feb 11, 2021 0.7700 0.7701 0.5910 0.5990 3,133,176 -0.11(-15.82%)
Feb 10, 2021 0.7551 0.7853 0.6600 0.7116 3,478,874 +0.00(+0.23%)
Feb 09, 2021 0.6032 0.7178 0.6032 0.7100 3,503,920 +0.11(+17.37%)
Feb 08, 2021 0.6216 0.6319 0.6000 0.6049 1,223,548 -0.01(-1.08%)
Feb 05, 2021 0.6463 0.6536 0.6050 0.6115 1,039,200 -0.03(-4.08%)
Feb 04, 2021 0.6136 0.6398 0.5807 0.6375 1,299,079 +0.03(+4.92%)
Feb 03, 2021 0.6066 0.6221 0.5650 0.6076 1,325,847 +0.02(+3.32%)
Feb 02, 2021 0.5198 0.5982 0.5097 0.5881 998,963 +0.07(+12.97%)
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.