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

Medmira (OP: MMIRF )

0.0600 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 15, 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 (%)
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%)
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.