Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medipharm Labs Corp (OP: MEDIF )

0.0579 -0.0017 (-2.85%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 17, 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 (%)
May 31, 2022 0.0620 0.0620 0.0580 0.0620 234,849 +0.00(+6.16%)
May 27, 2022 0.0575 0.0620 0.0575 0.0584 414,476 -0.00(-5.81%)
May 26, 2022 0.0560 0.0639 0.0560 0.0620 33,637 +0.01(+12.73%)
May 25, 2022 0.0494 0.0577 0.0494 0.0550 63,015 +0.00(+0.00%)
May 24, 2022 0.0560 0.0652 0.0540 0.0550 393,758 -0.01(-20.06%)
May 23, 2022 0.0781 0.0781 0.0600 0.0688 53,905 +0.01(+8.35%)
May 20, 2022 0.0633 0.0638 0.0588 0.0635 221,386 +0.00(+1.60%)
May 19, 2022 0.0850 0.0850 0.0560 0.0625 152,316 +0.00(+4.17%)
May 18, 2022 0.0738 0.0749 0.0600 0.0600 172,564 -0.01(-16.08%)
May 17, 2022 0.0711 0.0755 0.0684 0.0715 418,003 +0.00(+2.14%)
May 16, 2022 0.0850 0.0850 0.0675 0.0700 133,587 +0.00(+4.17%)
May 13, 2022 0.0700 0.0700 0.0619 0.0672 398,521 -0.00(-2.33%)
May 12, 2022 0.0800 0.0800 0.0650 0.0688 257,257 -0.01(-7.03%)
May 11, 2022 0.0910 0.0910 0.0700 0.0740 240,055 -0.00(-4.15%)
May 10, 2022 0.0800 0.0820 0.0770 0.0772 275,808 -0.00(-3.50%)
May 09, 2022 0.0800 0.0861 0.0800 0.0800 143,228 -0.00(-5.44%)
May 06, 2022 0.0873 0.0897 0.0802 0.0846 111,001 +0.00(+2.92%)
May 05, 2022 0.0924 0.0987 0.0822 0.0822 302,606 -0.01(-14.29%)
May 04, 2022 0.0950 0.0988 0.0908 0.0959 152,501 +0.00(+0.95%)
May 03, 2022 0.0990 0.0990 0.0950 0.0950 51,478 +0.00(+2.70%)
May 02, 2022 0.0925 0.0964 0.0900 0.0925 328,258 -0.00(-3.24%)
Apr 29, 2022 0.0991 0.0994 0.0923 0.0956 53,912 -0.00(-0.73%)
Apr 28, 2022 0.1025 0.1025 0.0960 0.0963 83,896 -0.01(-6.05%)
Apr 27, 2022 0.0900 0.1026 0.0900 0.1025 67,040 +0.01(+5.67%)
Apr 26, 2022 0.1030 0.1030 0.0938 0.0970 251,223 -0.00(-2.22%)
Apr 25, 2022 0.1050 0.1050 0.0890 0.0992 109,683 -0.00(-2.75%)
Apr 22, 2022 0.1073 0.1099 0.0900 0.1020 292,222 -0.00(-0.97%)
Apr 21, 2022 0.1020 0.1131 0.1020 0.1030 295,612 -0.01(-6.53%)
Apr 20, 2022 0.1021 0.1200 0.1021 0.1102 95,005 -0.00(-2.74%)
Apr 19, 2022 0.1051 0.1133 0.1046 0.1133 174,672 +0.01(+7.19%)
Apr 18, 2022 0.1036 0.1116 0.1036 0.1057 131,641 -0.00(-1.21%)
Apr 14, 2022 0.1117 0.1126 0.1034 0.1070 112,305 -0.01(-5.14%)
Apr 13, 2022 0.1050 0.1128 0.1050 0.1128 125,176 +0.01(+6.42%)
Apr 12, 2022 0.1070 0.1125 0.1050 0.1060 183,866 -0.00(-3.64%)
Apr 11, 2022 0.1070 0.1220 0.1069 0.1100 205,886 -0.02(-13.52%)
Apr 08, 2022 0.1040 0.1272 0.1040 0.1272 157,407 +0.01(+10.61%)
Apr 07, 2022 0.1266 0.1311 0.1150 0.1150 159,693 -0.02(-13.99%)
Apr 06, 2022 0.1400 0.1400 0.1313 0.1337 53,178 -0.01(-4.50%)
Apr 05, 2022 0.1540 0.1540 0.1356 0.1400 63,947 +0.00(+0.00%)
Apr 04, 2022 0.1300 0.1500 0.1258 0.1400 57,318 +0.01(+4.01%)
Apr 01, 2022 0.1362 0.1455 0.1310 0.1346 275,072 -0.01(-9.66%)
Mar 31, 2022 0.1550 0.1550 0.1350 0.1490 128,000 +0.01(+4.86%)
Mar 30, 2022 0.1488 0.1500 0.1403 0.1421 268,846 -0.00(-3.20%)
Mar 29, 2022 0.1399 0.1495 0.1388 0.1468 198,884 +0.00(+2.16%)
Mar 28, 2022 0.1390 0.1550 0.1386 0.1437 57,853 -0.01(-4.20%)
Mar 25, 2022 0.1400 0.1500 0.1400 0.1500 322,726 +0.01(+10.62%)
Mar 24, 2022 0.1181 0.1414 0.1181 0.1356 83,958 +0.01(+6.60%)
Mar 23, 2022 0.1296 0.1324 0.1255 0.1272 225,711 +0.00(+0.08%)
Mar 22, 2022 0.1274 0.1293 0.1188 0.1271 320,418 +0.01(+6.72%)
Mar 21, 2022 0.1150 0.1191 0.1090 0.1191 109,559 +0.00(+3.21%)
Mar 18, 2022 0.1090 0.1325 0.1090 0.1154 223,535 -0.01(-9.77%)
Mar 17, 2022 0.1300 0.1300 0.1082 0.1279 105,037 +0.01(+7.48%)
Mar 16, 2022 0.1116 0.1198 0.1116 0.1190 128,822 +0.01(+5.40%)
Mar 15, 2022 0.1084 0.1290 0.1084 0.1129 85,150 -0.00(-1.40%)
Mar 14, 2022 0.1220 0.1220 0.1067 0.1145 41,587 +0.00(+3.62%)
Mar 11, 2022 0.1205 0.1205 0.1083 0.1105 54,787 +0.00(+0.82%)
Mar 10, 2022 0.1062 0.1101 0.1062 0.1096 23,200 -0.00(-0.09%)
Mar 09, 2022 0.1063 0.1144 0.1055 0.1097 126,205 +0.00(+3.88%)
Mar 08, 2022 0.1075 0.1099 0.1001 0.1056 208,001 -0.00(-1.22%)
Mar 07, 2022 0.1135 0.1250 0.1000 0.1069 1,342,833 -0.01(-10.17%)
Mar 04, 2022 0.1200 0.1208 0.1150 0.1190 160,488 -0.00(-2.06%)
Mar 03, 2022 0.1175 0.1250 0.1175 0.1215 122,286 -0.00(-2.57%)
Mar 02, 2022 0.1185 0.1276 0.1185 0.1247 56,298 -0.00(-1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.