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 (%)
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%)
Jun 02, 2008 0.2050 0.2050 0.1950 0.1950 21,200 +0.00(+0.00%)
May 30, 2008 0.1950 0.1950 0.1950 0.1950 31,105 -0.01(-2.50%)
May 29, 2008 0.1950 0.2000 0.1900 0.2000 73,180 +0.01(+2.56%)
May 28, 2008 0.2100 0.2150 0.1950 0.1950 191,043 -0.01(-2.50%)
May 27, 2008 0.2250 0.2250 0.2000 0.2000 278,500 -0.02(-9.09%)
May 26, 2008 0.2200 0.2250 0.2150 0.2200 118,500 -0.01(-2.22%)
May 23, 2008 0.2050 0.2500 0.2050 0.2250 618,700 +0.02(+12.50%)
May 22, 2008 0.1950 0.2050 0.1950 0.2000 8,850 +0.01(+2.56%)
May 21, 2008 0.1950 0.2100 0.1950 0.1950 100,500 +0.00(+0.00%)
May 20, 2008 0.2000 0.2000 0.1950 0.1950 35,000 -0.01(-2.50%)
May 19, 2008 0.2050 0.2200 0.1950 0.2000 106,600 +0.00(+0.00%)
May 16, 2008 0.2050 0.2200 0.1950 0.2000 106,600 +0.00(+0.00%)
May 15, 2008 0.2100 0.2100 0.2000 0.2000 37,200 -0.00(-2.44%)
May 14, 2008 0.2000 0.2100 0.1950 0.2050 101,521 +0.00(+2.50%)
May 13, 2008 0.2100 0.2100 0.2000 0.2000 57,600 -0.01(-4.76%)
May 12, 2008 0.2100 0.2100 0.2000 0.2100 98,260 -0.01(-4.55%)
May 09, 2008 0.2300 0.2300 0.2200 0.2200 22,000 -0.01(-4.35%)
May 08, 2008 0.2400 0.2400 0.2250 0.2300 121,000 -0.01(-4.17%)
May 07, 2008 0.2400 0.2450 0.2250 0.2400 243,000 +0.00(+0.00%)
May 06, 2008 0.2100 0.2500 0.2100 0.2400 315,000 +0.03(+14.29%)
May 05, 2008 0.2150 0.2150 0.2000 0.2100 34,305 +0.00(+0.00%)
May 02, 2008 0.2050 0.2100 0.2100 0.2100 83,100 +0.00(+0.00%)
May 01, 2008 0.2150 0.2150 0.2100 0.2100 104,250 +0.01(+2.44%)
Apr 30, 2008 0.1900 0.2050 0.1800 0.2050 279,200 +0.02(+13.89%)
Apr 29, 2008 0.2050 0.2050 0.1800 0.1800 99,850 -0.02(-7.69%)
Apr 28, 2008 0.1950 0.2000 0.1800 0.1950 91,000 -0.01(-2.50%)
Apr 25, 2008 0.2000 0.2000 0.1800 0.2000 426,700 -0.01(-4.76%)
Apr 24, 2008 0.2200 0.2300 0.2000 0.2100 320,000 +0.01(+2.44%)
Apr 23, 2008 0.2100 0.2100 0.2000 0.2050 138,735 -0.02(-6.82%)
Apr 22, 2008 0.2200 0.2350 0.2100 0.2200 98,335 +0.01(+4.76%)
Apr 21, 2008 0.2350 0.2350 0.2100 0.2100 307,610 -0.03(-12.50%)
Apr 18, 2008 0.2500 0.2500 0.2400 0.2400 90,477 -0.01(-2.04%)
Apr 17, 2008 0.2550 0.2600 0.2400 0.2450 181,500 -0.02(-5.77%)
Apr 16, 2008 0.2700 0.2700 0.2500 0.2600 202,260 +0.00(+0.00%)
Apr 15, 2008 0.2450 0.2800 0.2450 0.2600 578,700 +0.01(+1.96%)
Apr 14, 2008 0.2600 0.2600 0.2450 0.2550 143,150 +0.01(+2.00%)
Apr 11, 2008 0.2600 0.2600 0.2500 0.2500 154,870 -0.02(-5.66%)
Apr 10, 2008 0.2600 0.2650 0.2550 0.2650 222,750 +0.00(+0.00%)
Apr 09, 2008 0.2600 0.2700 0.2600 0.2650 61,200 +0.01(+1.92%)
Apr 08, 2008 0.2650 0.2700 0.2600 0.2600 163,730 -0.01(-1.89%)
Apr 07, 2008 0.2650 0.2750 0.2600 0.2650 314,150 +0.01(+1.92%)
Apr 04, 2008 0.2650 0.2700 0.2600 0.2600 171,500 -0.02(-5.45%)
Apr 03, 2008 0.2700 0.2900 0.2650 0.2750 269,500 -0.01(-3.51%)
Apr 02, 2008 0.3100 0.3100 0.2750 0.2850 886,150 +0.02(+9.62%)
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.