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

Medmira (OP: MMIRF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 0.2318 0.2374 0.2200 0.2224 86,187 -0.01(-2.63%)
Nov 27, 2020 0.2329 0.2523 0.2284 0.2284 74,400 +0.01(+3.63%)
Nov 25, 2020 0.2050 0.2204 0.2050 0.2204 41,200 +0.02(+8.09%)
Nov 24, 2020 0.2080 0.2080 0.2039 0.2039 5,699 -0.01(-2.90%)
Nov 23, 2020 0.1897 0.2100 0.1897 0.2100 1,370 -0.01(-6.38%)
Nov 20, 2020 0.2173 0.2250 0.2115 0.2243 40,100 +0.03(+17.19%)
Nov 19, 2020 0.1728 0.1980 0.1728 0.1914 63,100 +0.01(+8.44%)
Nov 18, 2020 0.1780 0.1780 0.1749 0.1765 8,384 -0.01(-6.91%)
Nov 17, 2020 0.1814 0.1899 0.1796 0.1896 56,500 +0.01(+5.33%)
Nov 16, 2020 0.1820 0.1946 0.1800 0.1800 18,324 -0.01(-7.22%)
Nov 13, 2020 0.1774 0.1940 0.1774 0.1940 109,300 +0.01(+7.78%)
Nov 12, 2020 0.1941 0.1941 0.1793 0.1800 15,100 -0.00(-2.12%)
Nov 11, 2020 0.1965 0.1965 0.1839 0.1839 3,500 -0.01(-3.21%)
Nov 10, 2020 0.1900 0.1900 0.1795 0.1900 110,250 +0.01(+7.34%)
Nov 09, 2020 0.2080 0.2080 0.1755 0.1770 46,811 -0.02(-10.61%)
Nov 06, 2020 0.2200 0.2200 0.1980 0.1980 700 -0.01(-4.53%)
Nov 05, 2020 0.2050 0.2074 0.2050 0.2074 1,747 -0.00(-0.96%)
Nov 04, 2020 0.2095 0.2115 0.2094 0.2094 8,540 +0.00(+0.34%)
Nov 03, 2020 0.2058 0.2087 0.2058 0.2087 10,100 +0.00(+1.41%)
Nov 02, 2020 0.2198 0.2201 0.2058 0.2058 42,551 -0.01(-3.33%)
Oct 30, 2020 0.2160 0.2178 0.2129 0.2129 17,400 -0.00(-1.44%)
Oct 29, 2020 0.2000 0.2400 0.2000 0.2160 24,731 +0.02(+8.00%)
Oct 28, 2020 0.2100 0.2100 0.2000 0.2000 18,265 -0.01(-4.90%)
Oct 27, 2020 0.2176 0.2200 0.2098 0.2103 18,326 +0.00(+0.62%)
Oct 26, 2020 0.2185 0.2200 0.2090 0.2090 16,633 -0.02(-9.13%)
Oct 23, 2020 0.2367 0.2367 0.2300 0.2300 3,000 +0.01(+4.12%)
Oct 22, 2020 0.2209 0.2209 0.2209 0.2209 400 -0.01(-3.96%)
Oct 21, 2020 0.2325 0.2374 0.2300 0.2300 16,981 -0.00(-1.54%)
Oct 20, 2020 0.2151 0.2336 0.2151 0.2336 31,000 +0.01(+2.46%)
Oct 19, 2020 0.2202 0.2280 0.2169 0.2280 4,500 +0.01(+6.39%)
Oct 16, 2020 0.2153 0.2200 0.2111 0.2143 45,700 +0.00(+0.66%)
Oct 15, 2020 0.2210 0.2210 0.2129 0.2129 215,455 -0.00(-1.48%)
Oct 14, 2020 0.2150 0.2169 0.2150 0.2161 7,231 -0.00(-1.55%)
Oct 13, 2020 0.2333 0.2334 0.2195 0.2195 117,609 -0.01(-3.22%)
Oct 09, 2020 0.2268 0.2268 0.2268 0 +0.01(+3.09%)
Oct 08, 2020 0.2309 0.2383 0.2200 0.2200 59,007 -0.02(-8.71%)
Oct 07, 2020 0.2300 0.2528 0.2192 0.2410 55,921 +0.04(+18.25%)
Oct 06, 2020 0.2020 0.2038 0.2020 0.2038 25,077 -0.00(-1.59%)
Oct 05, 2020 0.2000 0.2071 0.2000 0.2071 10,083 -0.00(-0.24%)
Oct 02, 2020 0.2050 0.2076 0.2050 0.2076 12,400 -0.00(-0.24%)
Oct 01, 2020 0.2152 0.2152 0.2081 0.2081 17,450 -0.02(-8.16%)
Sep 30, 2020 0.2100 0.2266 0.2100 0.2266 5,875 +0.01(+4.71%)
Sep 29, 2020 0.2106 0.2164 0.2038 0.2164 14,617 -0.00(-1.77%)
Sep 28, 2020 0.2100 0.2203 0.2080 0.2203 7,856 +0.00(+1.10%)
Sep 25, 2020 0.2185 0.2185 0.2179 0.2179 24,500 -0.01(-2.85%)
Sep 24, 2020 0.2116 0.2243 0.2114 0.2243 6,205 +0.00(+1.95%)
Sep 23, 2020 0.2300 0.2300 0.2131 0.2200 55,500 -0.01(-3.08%)
Sep 22, 2020 0.2270 0.2270 0.2270 0.2270 10,000 -0.00(-0.09%)
Sep 21, 2020 0.2334 0.2441 0.2272 0.2272 8,600 -0.01(-2.70%)
Sep 18, 2020 0.2560 0.2560 0.2335 0.2335 120,300 +0.01(+2.68%)
Sep 17, 2020 0.2400 0.2400 0.2274 0.2274 88,593 -0.01(-5.25%)
Sep 16, 2020 0.2400 0.2400 0.2349 0.2400 5,000 +0.00(+1.01%)
Sep 15, 2020 0.2357 0.2595 0.2357 0.2376 26,575 -0.01(-4.96%)
Sep 14, 2020 0.2394 0.2500 0.2388 0.2500 2,900 -0.00(-1.50%)
Sep 11, 2020 0.2600 0.2629 0.2488 0.2538 24,300 -0.01(-2.83%)
Sep 10, 2020 0.2995 0.2995 0.2600 0.2612 21,650 -0.03(-9.15%)
Sep 09, 2020 0.2800 0.2875 0.2800 0.2875 14,030 -0.00(-0.31%)
Sep 08, 2020 0.2986 0.3147 0.2861 0.2884 83,435 +0.01(+2.67%)
Sep 04, 2020 0.3089 0.3180 0.2761 0.2809 123,200 +0.04(+14.61%)
Sep 03, 2020 0.2500 0.2900 0.2451 0.2451 12,420 -0.00(-1.68%)
Sep 02, 2020 0.2436 0.2600 0.2397 0.2493 48,440 +0.01(+2.68%)
Sep 01, 2020 0.2400 0.2600 0.2400 0.2428 15,717 -0.01(-2.57%)
Aug 31, 2020 0.2800 0.2800 0.2457 0.2492 52,052 -0.01(-3.60%)
Aug 28, 2020 0.2160 0.2878 0.2160 0.2585 159,000 +0.04(+16.34%)
Aug 27, 2020 0.2320 0.2320 0.2116 0.2222 115,241 -0.01(-4.10%)
Aug 26, 2020 0.2392 0.2509 0.2271 0.2317 135,350 -0.02(-6.91%)
Aug 25, 2020 0.2500 0.2590 0.2335 0.2489 154,874 -0.03(-12.20%)
Aug 24, 2020 0.2759 0.2835 0.2720 0.2835 51,205 +0.01(+2.35%)
Aug 21, 2020 0.2700 0.2878 0.2700 0.2770 18,600 +0.01(+2.59%)
Aug 20, 2020 0.2819 0.2918 0.2700 0.2700 47,876 -0.01(-3.57%)
Aug 19, 2020 0.2856 0.2900 0.2772 0.2800 38,966 -0.02(-6.64%)
Aug 18, 2020 0.2986 0.3008 0.2986 0.2999 6,792 +0.01(+3.41%)
Aug 17, 2020 0.3061 0.3068 0.2900 0.2900 49,111 -0.01(-3.88%)
Aug 14, 2020 0.2991 0.3017 0.2855 0.3017 3,400 +0.00(+0.13%)
Aug 13, 2020 0.2994 0.3037 0.2897 0.3013 33,431 -0.01(-3.46%)
Aug 12, 2020 0.3316 0.3316 0.3121 0.3121 61,700 -0.00(-1.17%)
Aug 11, 2020 0.2800 0.3550 0.2692 0.3158 95,423 +0.03(+9.58%)
Aug 10, 2020 0.2791 0.3000 0.2700 0.2882 216,500 -0.00(-0.62%)
Aug 07, 2020 0.2982 0.3050 0.2692 0.2900 129,100 -0.02(-7.05%)
Aug 06, 2020 0.3219 0.3219 0.2958 0.3120 60,555 -0.01(-4.03%)
Aug 05, 2020 0.3339 0.3339 0.3050 0.3251 48,457 -0.00(-0.06%)
Aug 04, 2020 0.3095 0.3300 0.3048 0.3253 116,066 +0.08(+30.12%)
Aug 03, 2020 0.2500 0.2500 0.2500 0.2500 1,502 -0.07(-22.34%)
Jul 31, 2020 0.3300 0.3300 0.3096 0.3219 136,600 +0.00(+0.03%)
Jul 30, 2020 0.3395 0.3469 0.3188 0.3218 95,469 -0.04(-10.61%)
Jul 29, 2020 0.3725 0.3738 0.3500 0.3600 36,798 -0.02(-4.59%)
Jul 28, 2020 0.4316 0.4400 0.3619 0.3773 161,105 +0.01(+1.97%)
Jul 27, 2020 0.3171 0.3700 0.3171 0.3700 161,851 +0.06(+18.21%)
Jul 24, 2020 0.3463 0.3463 0.3094 0.3130 45,000 -0.03(-7.94%)
Jul 23, 2020 0.3447 0.3500 0.3308 0.3400 86,635 -0.00(-1.22%)
Jul 22, 2020 0.3423 0.3832 0.3202 0.3442 343,078 -0.01(-1.66%)
Jul 21, 2020 0.3664 0.3767 0.3346 0.3500 131,576 -0.02(-5.41%)
Jul 20, 2020 0.3951 0.4091 0.3700 0.3700 100,882 -0.02(-5.13%)
Jul 17, 2020 0.4036 0.4100 0.3846 0.3900 71,400 -0.01(-2.89%)
Jul 16, 2020 0.4176 0.4327 0.3865 0.4016 32,900 -0.03(-7.51%)
Jul 15, 2020 0.3820 0.4344 0.3428 0.4342 252,579 +0.04(+10.54%)
Jul 14, 2020 0.3931 0.4078 0.3850 0.3928 82,341 -0.04(-8.91%)
Jul 13, 2020 0.4472 0.4851 0.4295 0.4312 105,868 -0.04(-9.11%)
Jul 10, 2020 0.4800 0.4800 0.4156 0.4744 178,500 +0.01(+3.13%)
Jul 09, 2020 0.3623 0.5131 0.3529 0.4600 435,140 +0.10(+27.99%)
Jul 08, 2020 0.3510 0.3700 0.3400 0.3594 122,875 +0.01(+2.69%)
Jul 07, 2020 0.3437 0.3500 0.3302 0.3500 31,096 +0.01(+3.80%)
Jul 06, 2020 0.3220 0.3583 0.3200 0.3372 202,369 +0.06(+20.56%)
Jul 02, 2020 0.2900 0.2900 0.2617 0.2797 255,100 +0.01(+2.68%)
Jun 30, 2020 0.2724 0.2724 0.2724 0 -0.03(-8.65%)
Jun 29, 2020 0.3163 0.3387 0.2982 0.2982 126,820 -0.00(-0.60%)
Jun 26, 2020 0.2138 0.3150 0.2138 0.3000 221,700 +0.08(+36.36%)
Jun 25, 2020 0.2403 0.2403 0.2100 0.2200 221,765 -0.03(-11.11%)
Jun 24, 2020 0.2730 0.2760 0.2337 0.2475 386,670 -0.02(-8.91%)
Jun 23, 2020 0.2900 0.2900 0.2683 0.2717 74,892 -0.02(-6.57%)
Jun 22, 2020 0.3301 0.3301 0.2893 0.2908 151,364 -0.04(-12.62%)
Jun 19, 2020 0.3350 0.3366 0.3150 0.3328 83,500 -0.00(-0.66%)
Jun 18, 2020 0.3350 0.3493 0.3192 0.3350 51,181 +0.00(+0.60%)
Jun 17, 2020 0.3404 0.3531 0.3228 0.3330 100,636 -0.01(-4.26%)
Jun 16, 2020 0.3300 0.3600 0.3300 0.3478 92,457 +0.00(+0.81%)
Jun 15, 2020 0.3498 0.3498 0.3246 0.3450 67,474 -0.00(-0.61%)
Jun 12, 2020 0.2850 0.3600 0.2850 0.3471 120,600 +0.06(+19.03%)
Jun 11, 2020 0.3038 0.3104 0.2900 0.2916 76,480 -0.06(-16.69%)
Jun 10, 2020 0.3547 0.3631 0.3384 0.3500 62,032 -0.01(-3.23%)
Jun 09, 2020 0.3629 0.3650 0.3480 0.3617 33,146 -0.00(-1.01%)
Jun 08, 2020 0.3752 0.3827 0.3474 0.3654 62,120 -0.02(-4.30%)
Jun 05, 2020 0.4196 0.4216 0.3524 0.3818 166,300 -0.04(-10.52%)
Jun 04, 2020 0.3968 0.4800 0.3938 0.4267 325,954 +0.03(+8.85%)
Jun 03, 2020 0.2967 0.3920 0.2820 0.3920 256,859 +0.11(+40.00%)
Jun 02, 2020 0.3160 0.3230 0.2691 0.2800 625,963 -0.08(-22.84%)
Jun 01, 2020 0.3549 0.3903 0.3300 0.3629 112,473 -0.03(-8.64%)
May 29, 2020 0.4521 0.4521 0.3868 0.3972 398,700 -0.07(-15.16%)
May 28, 2020 0.4965 0.5200 0.4522 0.4682 276,612 -0.03(-5.85%)
May 27, 2020 0.5043 0.5489 0.4381 0.4973 272,176 +0.01(+1.43%)
May 26, 2020 0.3493 0.6369 0.3493 0.4903 898,195 +0.20(+69.36%)
May 22, 2020 0.2947 0.3000 0.2726 0.2895 152,600 -0.00(-0.17%)
May 21, 2020 0.1977 0.2998 0.1839 0.2900 223,974 +0.10(+52.63%)
May 20, 2020 0.1900 0.1900 0.1837 0.1900 82,790 -0.01(-3.80%)
May 19, 2020 0.2145 0.2250 0.1950 0.1975 99,740 -0.00(-1.25%)
May 18, 2020 0.1900 0.2010 0.1900 0.2000 43,000 -0.01(-4.76%)
May 15, 2020 0.2228 0.2309 0.2061 0.2100 96,200 -0.01(-5.02%)
May 14, 2020 0.2177 0.2262 0.2002 0.2211 126,184 +0.01(+5.64%)
May 13, 2020 0.2229 0.2300 0.2001 0.2093 92,309 -0.02(-8.64%)
May 12, 2020 0.2484 0.2522 0.2200 0.2291 90,949 -0.02(-8.36%)
May 11, 2020 0.2203 0.2500 0.2200 0.2500 278,029 +0.03(+13.48%)
May 08, 2020 0.2118 0.2263 0.2000 0.2203 91,100 +0.00(+1.80%)
May 07, 2020 0.2186 0.2188 0.1846 0.2164 163,084 -0.00(-1.41%)
May 06, 2020 0.2197 0.2338 0.2140 0.2195 57,829 -0.02(-9.82%)
May 05, 2020 0.2443 0.2600 0.2266 0.2434 232,347 +0.00(+0.12%)
May 04, 2020 0.2218 0.2600 0.2144 0.2431 367,363 +0.02(+11.36%)
May 01, 2020 0.1966 0.2345 0.1772 0.2183 215,000 +0.02(+12.18%)
Apr 30, 2020 0.1790 0.1946 0.1607 0.1946 323,472 +0.01(+8.11%)
Apr 29, 2020 0.1992 0.2009 0.1672 0.1800 324,439 -0.01(-6.98%)
Apr 28, 2020 0.2478 0.2600 0.1935 0.1935 493,491 -0.05(-21.75%)
Apr 27, 2020 0.2362 0.3100 0.1768 0.2473 1,172,954 +0.06(+30.50%)
Apr 24, 2020 0.1082 0.2050 0.1067 0.1895 2,007,900 +0.10(+103.76%)
Apr 23, 2020 0.0599 0.0930 0.0599 0.0930 383,241 +0.05(+106.67%)
Apr 22, 2020 0.0400 0.0600 0.0400 0.0450 93,080 -0.01(-10.00%)
Apr 21, 2020 0.0500 0.0563 0.0500 0.0500 31,000 -0.01(-16.67%)
Apr 20, 2020 0.0735 0.0800 0.0500 0.0600 138,314 -0.01(-11.37%)
Apr 17, 2020 0.0767 0.0834 0.0677 0.0677 144,700 -0.01(-9.73%)
Apr 16, 2020 0.0621 0.0898 0.0562 0.0750 325,378 +0.06(+290.63%)
Apr 06, 2020 0.0192 0.0192 0.0192 0 -0.02(-45.30%)
Apr 02, 2020 0.0351 0.0351 0.0351 0 +0.02(+170.00%)
Mar 20, 2020 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Mar 16, 2020 0.0120 0.0120 0.0120 0 +0.00(+3.45%)
Mar 06, 2020 0.0116 0.0116 0.0116 0 -0.00(-11.45%)
Feb 04, 2020 0.0131 0.0131 0.0131 0 -0.01(-34.50%)
Jan 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+15.61%)
Jan 17, 2020 0.0173 0.0173 0.0173 0 +0.01(+82.11%)
Jan 14, 2020 0.0095 0.0095 0.0095 0 -0.00(-20.83%)
Jan 08, 2020 0.0120 0.0120 0.0120 0 +0.00(+66.67%)
Dec 30, 2019 0.0072 0.0072 0.0072 0 -0.01(-45.45%)
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.