Medipharm Labs (QX) Historical Data - MEDIF

MEDIF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 1.12 -0.05 -4.09% 1.16 1.1848 1.06 479,750
Mar 30 2020 1.1678 0.00 +0.00% 1.36 1.45 1.12 0
Mar 30 2020 1.1678 -0.24 -17.18% 1.36 1.45 1.12 913,217
Mar 27 2020 1.41 -0.08 -5.37% 1.49 1.50 1.3604 383,403
Mar 26 2020 1.49 0.00 +0.00% 1.70 1.70 1.45 0
Mar 26 2020 1.49 -0.10 -6.29% 1.70 1.70 1.45 572,569
Mar 25 2020 1.59 0.11 7.43% 1.565 1.6832 1.53 395,400
Mar 24 2020 1.48 0.00 +0.00% 1.41 1.4964 1.3641 0
Mar 24 2020 1.48 0.19 14.74% 1.41 1.4964 1.3641 271,892
Mar 23 2020 1.2899 0.12 10.25% 1.17 1.2899 1.10 344,436
Mar 20 2020 1.17 0.00 +0.00% 1.29 1.3532 1.07 0
Mar 20 2020 1.17 0.09 8.33% 1.29 1.3532 1.07 453,947
Mar 19 2020 1.08 0.03 2.86% 1.06 1.16 1.00 401,858
Mar 18 2020 1.05 -0.08 -7.41% 1.04 1.21 0.97 287,862
Mar 17 2020 1.134 0.11 10.94% 0.9746 1.2147 0.9473 333,187
Mar 16 2020 1.0222 -0.09 -7.91% 1.01 1.095 0.8551 566,561
Mar 13 2020 1.11 0.00 +0.00% 1.15 1.187 1.04 0
Mar 13 2020 1.11 0.06 6.04% 1.15 1.187 1.04 420,335
Mar 12 2020 1.0468 0.00 +0.00% 1.05 1.23 1.00 0
Mar 12 2020 1.0468 -0.29 -21.88% 1.05 1.23 1.00 744,487
Mar 11 2020 1.34 -0.19 -12.42% 1.52 1.525 1.32 371,455
Mar 10 2020 1.53 0.00 +0.00% 1.555 1.6099 1.4439 0
Mar 10 2020 1.53 0.06 4.08% 1.555 1.6099 1.4439 338,560
Mar 09 2020 1.47 -0.28 -16.0% 1.65 1.68 1.45 756,538
Mar 06 2020 1.75 -0.11 -5.66% 1.83 1.86 1.7125 440,907
Mar 05 2020 1.855 -0.09 -4.38% 1.88 1.9332 1.85 225,756
Mar 04 2020 1.94 0.11 6.01% 1.8629 2.00 1.82 241,198
Mar 03 2020 1.83 -0.08 -4.29% 1.96 1.98 1.7878 282,476
Mar 02 2020 1.912 0.00 +0.00% 1.705 1.95 1.705 0
Mar 02 2020 1.912 0.01 0.63% 1.705 1.95 1.705 279,691
Feb 28 2020 1.90 0.13 7.34% 1.70 1.9053 1.63 527,315
Feb 27 2020 1.77 0.00 +0.00% 1.875 1.9037 1.71 0
Feb 27 2020 1.77 -0.18 -9.25% 1.875 1.9037 1.71 549,709
Feb 26 2020 1.9505 -0.02 -1.21% 1.92 2.0883 1.90 250,287
Feb 25 2020 1.9744 -0.11 -5.08% 2.08 2.1394 1.90 583,513
Feb 24 2020 2.08 -0.11 -5.02% 2.1202 2.17 2.05 476,989
Feb 21 2020 2.19 0.00 +0.00% 2.39 2.4096 2.18 0
Feb 21 2020 2.19 -0.20 -8.18% 2.39 2.4096 2.18 404,615
Feb 20 2020 2.385 0.00 +0.00% 2.41 2.53 2.3358 0
Feb 20 2020 2.385 0.08 3.25% 2.41 2.53 2.3358 465,122
Feb 19 2020 2.3099 0.08 3.58% 2.27 2.33 2.20 252,768
Feb 18 2020 2.23 -0.10 -4.39% 2.38 2.38 2.199 337,876
Feb 17 2020 2.3324 0.00 +0.00% 2.185 2.35 2.12 0
Feb 14 2020 2.3324 0.00 +0.00% 2.185 2.35 2.12 0
Feb 14 2020 2.3324 0.25 11.92% 2.185 2.35 2.12 562,765
Feb 13 2020 2.084 0.00 +0.00% 2.03 2.13 1.9924 0
Feb 13 2020 2.084 0.07 3.68% 2.03 2.13 1.9924 602,557
Feb 12 2020 2.01 -0.04 -1.95% 2.04 2.16 1.98 275,576
Feb 11 2020 2.05 0.00 +0.00% 1.88 2.09 1.85 0
Feb 11 2020 2.05 0.12 6.22% 1.88 2.09 1.85 301,321
Feb 10 2020 1.93 -0.07 -3.5% 2.00 2.0313 1.91 366,493
Feb 07 2020 2.00 -0.05 -2.44% 1.99 2.12 1.88 634,842
Feb 06 2020 2.05 0.00 +0.00% 2.15 2.16 1.98 0
Feb 06 2020 2.05 -0.07 -3.3% 2.15 2.16 1.98 485,258
Feb 05 2020 2.12 -0.02 -0.93% 2.165 2.175 2.073 311,121
Feb 04 2020 2.14 -0.12 -5.31% 2.28 2.33 2.13 312,235
Feb 03 2020 2.26 0.00 +0.00% 2.10 2.27 2.10 0
Feb 03 2020 2.26 0.13 6.1% 2.10 2.27 2.10 306,090
Jan 31 2020 2.13 -0.13 -5.86% 2.22 2.32 2.0482 533,514
Jan 30 2020 2.2626 0.01 0.56% 2.35 2.4332 2.2477 372,245
Jan 29 2020 2.25 0.00 +0.00% 2.49 2.53 2.2407 0
Jan 29 2020 2.25 -0.22 -9.02% 2.49 2.53 2.2407 568,796
Jan 28 2020 2.4732 0.00 +0.00% 2.35 2.56 2.33 0
Jan 28 2020 2.4732 0.15 6.6% 2.35 2.56 2.33 660,464
Jan 27 2020 2.32 -0.52 -18.31% 2.76 2.77 2.29 1,150,691
Jan 24 2020 2.84 -0.14 -4.7% 3.00 3.01 2.83 312,216
Jan 23 2020 2.98 0.00 +0.00% 3.10 3.10 2.95 0
Jan 23 2020 2.98 -0.06 -1.97% 3.10 3.10 2.95 199,705
Jan 22 2020 3.04 0.13 4.5% 2.92 3.0542 2.86 233,817
Jan 21 2020 2.909 -0.17 -5.55% 3.08 3.11 2.88 374,661
Jan 20 2020 3.08 0.00 +0.00% 3.16 3.18 3.046 0
Jan 17 2020 3.08 0.00 +0.00% 3.16 3.18 3.046 0
Jan 17 2020 3.08 -0.06 -1.91% 3.16 3.18 3.046 215,818
Jan 16 2020 3.14 -0.19 -5.58% 3.39 3.51 3.13 434,373
Jan 15 2020 3.3255 0.24 7.66% 3.1139 3.3609 3.1093 409,135
Jan 14 2020 3.089 0.00 +0.00% 2.9395 3.1546 2.90 0
Jan 14 2020 3.089 0.11 3.66% 2.9395 3.1546 2.90 223,620
Jan 13 2020 2.98 0.06 2.18% 2.99 3.00 2.84 249,062
Jan 10 2020 2.9163 0.08 2.69% 2.88 2.94 2.80 188,284
Jan 09 2020 2.84 0.00 +0.00% 2.985 2.99 2.79 0
Jan 09 2020 2.84 -0.01 -0.35% 2.985 2.99 2.79 131,397
Jan 08 2020 2.85 -0.08 -2.73% 2.86 2.89 2.75 192,226
Jan 07 2020 2.93 0.00 0.0% 2.93 2.93 2.93 0
Jan 06 2020 2.93 -0.21 -6.54% 3.13 3.13 2.90 403,608
Jan 03 2020 3.1351 0.00 +0.00% 3.16 3.18 3.0369 0
Jan 03 2020 3.1351 -0.04 -1.41% 3.16 3.18 3.0369 414,597
Your Recent History
USOTC
MEDIF
Medipharm ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 03:11:46