Skip to main content

Medipharm Labs Corp (OP: MEDIF )

0.0632 +0.0010 (+1.61%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.