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

Medmira (TSV: MIR )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 29, 2008 0.1700 0.1800 0.1550 0.1600 356,550 -0.01(-3.03%)
Aug 28, 2008 0.1600 0.1850 0.1550 0.1650 581,500 +0.00(+0.00%)
Aug 27, 2008 0.1600 0.1650 0.1550 0.1650 40,000 +0.00(+0.00%)
Aug 26, 2008 0.1650 0.1650 0.1550 0.1650 64,000 +0.00(+0.00%)
Aug 25, 2008 0.1400 0.1700 0.1400 0.1650 290,350 +0.02(+10.00%)
Aug 22, 2008 0.1500 0.1500 0.1400 0.1500 70,000 -0.01(-6.25%)
Aug 21, 2008 0.1500 0.1600 0.1500 0.1600 108,000 +0.01(+3.23%)
Aug 20, 2008 0.1500 0.1550 0.1500 0.1550 65,500 +0.00(+0.00%)
Aug 19, 2008 0.1500 0.1550 0.1400 0.1550 140,300 +0.01(+3.33%)
Aug 18, 2008 0.1600 0.1600 0.1500 0.1500 168,000 -0.01(-3.23%)
Aug 15, 2008 0.1400 0.1650 0.1350 0.1550 459,177 +0.01(+10.71%)
Aug 14, 2008 0.1550 0.1550 0.1350 0.1400 380,500 -0.01(-9.68%)
Aug 13, 2008 0.1500 0.1650 0.1500 0.1550 179,500 -0.01(-3.13%)
Aug 12, 2008 0.1650 0.1700 0.1450 0.1600 239,550 -0.01(-5.88%)
Aug 11, 2008 0.1700 0.1800 0.1600 0.1700 627,000 -0.00(-2.86%)
Aug 08, 2008 0.1850 0.1850 0.1700 0.1750 279,500 +0.00(+0.00%)
Aug 07, 2008 0.1900 0.1900 0.1750 0.1750 314,094 -0.01(-5.41%)
Aug 06, 2008 0.2050 0.2150 0.1850 0.1850 965,585 -0.02(-7.50%)
Aug 05, 2008 0.2300 0.2600 0.1950 0.2000 2,736,922 +0.02(+8.11%)
Aug 04, 2008 0.1850 0.1850 0.1700 0.1850 210,300 +0.00(+0.00%)
Aug 01, 2008 0.1850 0.1850 0.1700 0.1850 210,300 -0.01(-2.63%)
Jul 31, 2008 0.1750 0.1900 0.1650 0.1900 222,900 +0.02(+15.15%)
Jul 30, 2008 0.1600 0.1750 0.1600 0.1650 222,320 -0.01(-2.94%)
Jul 29, 2008 0.1800 0.1800 0.1650 0.1700 380,980 -0.02(-10.53%)
Jul 28, 2008 0.2100 0.2100 0.1750 0.1900 560,831 -0.01(-7.32%)
Jul 25, 2008 0.2050 0.2350 0.2000 0.2050 647,700 -0.02(-6.82%)
Jul 24, 2008 0.2400 0.2400 0.2100 0.2200 351,020 -0.03(-12.00%)
Jul 23, 2008 0.2100 0.2600 0.2000 0.2500 1,211,300 +0.03(+13.64%)
Jul 22, 2008 0.2650 0.2650 0.2200 0.2200 853,500 -0.05(-18.52%)
Jul 21, 2008 0.3100 0.3400 0.2550 0.2700 4,909,897 -0.01(-5.26%)
Jul 18, 2008 0.2050 0.2900 0.1850 0.2850 4,298,791 +0.07(+35.71%)
Jul 17, 2008 0.2850 0.3600 0.1950 0.2100 6,979,879 -0.06(-22.22%)
Jul 16, 2008 0.1150 0.4000 0.1150 0.2700 12,999,637 +0.16(+145.45%)
Jul 15, 2008 0.1150 0.1150 0.0950 0.1100 576,861 +0.00(+0.00%)
Jul 14, 2008 0.1100 0.1100 0.1050 0.1100 186,194 -0.01(-4.35%)
Jul 11, 2008 0.1200 0.1200 0.1150 0.1150 91,050 -0.00(-4.17%)
Jul 10, 2008 0.1200 0.1200 0.1150 0.1200 150,000 +0.00(+0.00%)
Jul 09, 2008 0.1250 0.1250 0.1200 0.1200 60,000 +0.00(+0.00%)
Jul 08, 2008 0.1250 0.1350 0.1200 0.1200 455,500 -0.01(-7.69%)
Jul 07, 2008 0.1300 0.1400 0.1250 0.1300 277,700 +0.00(+0.00%)
Jul 04, 2008 0.1300 0.1400 0.1250 0.1300 410,300 +0.00(+0.00%)
Jul 03, 2008 0.1300 0.1350 0.1250 0.1300 445,580 +0.01(+4.00%)
Jul 02, 2008 0.1350 0.1350 0.1200 0.1250 229,975 -0.01(-7.41%)
Jul 01, 2008 0.1500 0.1500 0.1350 0.1350 346,257 +0.00(+0.00%)
Jun 30, 2008 0.1500 0.1500 0.1350 0.1350 346,257 -0.02(-15.62%)
Jun 27, 2008 0.1550 0.1600 0.1500 0.1600 247,700 +0.01(+6.67%)
Jun 26, 2008 0.1500 0.1550 0.1450 0.1500 92,500 +0.00(+0.00%)
Jun 25, 2008 0.1600 0.1600 0.1450 0.1500 112,240 -0.02(-9.09%)
Jun 24, 2008 0.1650 0.1650 0.1500 0.1650 70,000 +0.02(+10.00%)
Jun 23, 2008 0.1550 0.1650 0.1450 0.1500 212,920 -0.02(-9.09%)
Jun 20, 2008 0.1550 0.1650 0.1500 0.1650 269,766 +0.01(+6.45%)
Jun 19, 2008 0.1700 0.1700 0.1550 0.1550 207,700 -0.02(-8.82%)
Jun 18, 2008 0.1650 0.1800 0.1600 0.1700 405,181 +0.01(+3.03%)
Jun 17, 2008 0.1800 0.1800 0.1650 0.1650 328,110 -0.01(-8.33%)
Jun 16, 2008 0.1700 0.1800 0.1700 0.1800 59,154 +0.00(+0.00%)
Jun 13, 2008 0.1800 0.1850 0.1700 0.1800 72,700 +0.00(+0.00%)
Jun 12, 2008 0.1800 0.1900 0.1800 0.1800 158,000 +0.00(+0.00%)
Jun 11, 2008 0.2000 0.2000 0.1800 0.1800 261,600 -0.01(-5.26%)
Jun 10, 2008 0.2000 0.2000 0.1900 0.1900 152,000 -0.01(-2.56%)
Jun 09, 2008 0.2000 0.2000 0.1850 0.1950 193,500 -0.01(-2.50%)
Jun 06, 2008 0.2050 0.2200 0.1900 0.2000 237,500 +0.02(+8.11%)
Jun 05, 2008 0.1900 0.1900 0.1850 0.1850 23,293 -0.02(-7.50%)
Jun 04, 2008 0.1900 0.2000 0.1850 0.2000 87,800 -0.00(-2.44%)
Jun 03, 2008 0.1950 0.2050 0.1950 0.2050 60,043 +0.01(+5.13%)
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.