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 )

0.0630 +0.0033 (+5.53%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.6456 0.6792 0.6411 0.6600 146,212 +0.00(+0.63%)
Sep 29, 2020 0.6468 0.6680 0.6302 0.6559 61,583 +0.01(+0.91%)
Sep 28, 2020 0.6526 0.6622 0.6345 0.6500 108,596 +0.01(+1.59%)
Sep 25, 2020 0.6000 0.6450 0.6000 0.6398 130,500 +0.04(+6.46%)
Sep 24, 2020 0.6379 0.6400 0.5969 0.6010 337,160 -0.03(-4.60%)
Sep 23, 2020 0.6472 0.6712 0.6300 0.6300 192,960 -0.03(-4.02%)
Sep 22, 2020 0.6642 0.6743 0.6500 0.6564 156,918 +0.00(+0.27%)
Sep 21, 2020 0.6763 0.6835 0.6535 0.6546 178,855 -0.02(-3.09%)
Sep 18, 2020 0.7028 0.7028 0.6755 0.6755 156,000 -0.02(-2.55%)
Sep 17, 2020 0.7006 0.7027 0.6800 0.6932 143,695 +0.00(+0.46%)
Sep 16, 2020 0.7336 0.7336 0.6900 0.6900 175,516 -0.04(-5.48%)
Sep 15, 2020 0.7522 0.7615 0.7250 0.7300 118,206 -0.02(-2.94%)
Sep 14, 2020 0.7554 0.7721 0.7350 0.7521 112,905 +0.00(+0.21%)
Sep 11, 2020 0.7400 0.7636 0.7305 0.7505 147,100 +0.00(+0.07%)
Sep 10, 2020 0.7734 0.7745 0.7500 0.7500 91,151 -0.01(-0.91%)
Sep 09, 2020 0.7698 0.7850 0.7505 0.7569 119,442 +0.00(+0.54%)
Sep 08, 2020 0.7740 0.7947 0.7407 0.7528 109,173 -0.03(-3.49%)
Sep 04, 2020 0.7907 0.8179 0.7387 0.7800 281,700 -0.03(-3.33%)
Sep 03, 2020 0.8800 0.9129 0.7837 0.8069 344,482 -0.05(-6.36%)
Sep 02, 2020 0.7905 0.8617 0.7700 0.8617 493,646 +0.09(+11.91%)
Sep 01, 2020 0.7105 0.7771 0.7053 0.7700 304,434 +0.05(+6.74%)
Aug 31, 2020 0.7070 0.7400 0.6950 0.7214 201,332 +0.00(+0.19%)
Aug 28, 2020 0.7000 0.7200 0.6936 0.7200 67,200 +0.02(+2.13%)
Aug 27, 2020 0.7219 0.7263 0.7000 0.7050 116,449 -0.02(-2.08%)
Aug 26, 2020 0.7257 0.7333 0.7083 0.7200 139,073 +0.02(+2.77%)
Aug 25, 2020 0.6909 0.7053 0.6665 0.7006 81,814 +0.02(+3.56%)
Aug 24, 2020 0.7089 0.7141 0.6700 0.6765 130,029 -0.01(-1.96%)
Aug 21, 2020 0.7158 0.7237 0.6710 0.6900 133,700 -0.03(-4.18%)
Aug 20, 2020 0.7303 0.7500 0.6984 0.7201 155,833 -0.01(-1.36%)
Aug 19, 2020 0.6572 0.7459 0.6495 0.7300 285,668 +0.08(+12.43%)
Aug 18, 2020 0.6885 0.6900 0.6300 0.6493 475,493 -0.04(-5.24%)
Aug 17, 2020 0.7433 0.7532 0.6776 0.6852 460,270 -0.05(-6.39%)
Aug 14, 2020 0.7590 0.7721 0.6901 0.7320 444,000 -0.04(-4.85%)
Aug 13, 2020 0.7909 0.7992 0.7500 0.7693 261,503 -0.00(-0.62%)
Aug 12, 2020 0.7917 0.7917 0.7441 0.7741 80,857 -0.01(-0.93%)
Aug 11, 2020 0.7844 0.7946 0.7700 0.7814 100,048 +0.01(+0.85%)
Aug 10, 2020 0.7757 0.7763 0.7500 0.7748 162,600 +0.02(+2.61%)
Aug 07, 2020 0.7426 0.7572 0.7400 0.7551 344,000 +0.01(+0.95%)
Aug 06, 2020 0.7927 0.8000 0.7460 0.7480 225,745 -0.04(-5.03%)
Aug 05, 2020 0.7945 0.8100 0.7800 0.7876 71,689 -0.01(-1.39%)
Aug 04, 2020 0.7800 0.8051 0.7800 0.7987 170,936 +0.01(+1.10%)
Aug 03, 2020 0.7800 0.8030 0.7800 0.7900 143,475 -0.01(-0.68%)
Jul 31, 2020 0.8102 0.8251 0.7814 0.7954 86,200 -0.01(-1.80%)
Jul 30, 2020 0.8252 0.8252 0.7918 0.8100 195,802 -0.00(-0.28%)
Jul 29, 2020 0.8340 0.8361 0.8079 0.8123 92,371 -0.02(-2.66%)
Jul 28, 2020 0.8172 0.8427 0.8101 0.8345 187,117 +0.03(+3.73%)
Jul 27, 2020 0.8163 0.8300 0.8045 0.8045 181,546 -0.00(-0.52%)
Jul 24, 2020 0.8069 0.8200 0.7846 0.8087 185,900 +0.00(+0.15%)
Jul 23, 2020 0.8173 0.8300 0.7905 0.8075 432,457 -0.00(-0.31%)
Jul 22, 2020 0.8130 0.8382 0.7887 0.8100 282,296 -0.02(-2.41%)
Jul 21, 2020 0.8568 0.8797 0.7984 0.8300 258,567 -0.02(-2.35%)
Jul 20, 2020 0.8729 0.8802 0.8500 0.8500 186,863 -0.00(-0.35%)
Jul 17, 2020 0.8938 0.8969 0.8419 0.8530 106,200 -0.02(-2.26%)
Jul 16, 2020 0.8741 0.8860 0.8500 0.8727 201,080 +0.00(+0.31%)
Jul 15, 2020 0.9192 0.9192 0.8600 0.8700 112,246 -0.01(-0.91%)
Jul 14, 2020 0.9000 0.9000 0.8500 0.8780 93,872 -0.02(-1.90%)
Jul 13, 2020 0.8913 0.9300 0.8500 0.8950 194,901 +0.04(+4.56%)
Jul 10, 2020 0.7898 0.8636 0.7898 0.8560 84,300 +0.04(+4.39%)
Jul 09, 2020 0.8316 0.8568 0.7950 0.8200 388,715 -0.04(-4.65%)
Jul 08, 2020 0.8218 0.8800 0.8218 0.8600 155,098 +0.00(+0.29%)
Jul 07, 2020 0.8801 0.8844 0.8521 0.8575 150,580 -0.03(-3.79%)
Jul 06, 2020 0.9469 0.9485 0.8800 0.8913 244,681 -0.02(-2.64%)
Jul 02, 2020 0.8411 0.9451 0.8337 0.9155 279,800 +0.06(+6.45%)
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.