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 )

0.0582 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 3.550 3.565 3.450 3.520 206,309 +0.03(+0.76%)
Oct 30, 2019 3.540 3.545 3.445 3.493 184,125 -0.05(-1.32%)
Oct 29, 2019 3.634 3.730 3.530 3.540 239,922 -0.13(-3.54%)
Oct 28, 2019 3.820 3.820 3.600 3.670 179,606 -0.08(-2.24%)
Oct 25, 2019 3.810 3.910 3.660 3.754 220,100 -0.05(-1.31%)
Oct 24, 2019 3.420 3.925 3.420 3.804 400,904 +0.39(+11.41%)
Oct 23, 2019 3.260 3.420 3.200 3.414 81,672 +0.15(+4.73%)
Oct 22, 2019 3.260 3.290 3.166 3.260 132,875 -0.00(-0.03%)
Oct 21, 2019 3.370 3.389 3.200 3.261 118,098 -0.05(-1.48%)
Oct 18, 2019 3.310 3.320 3.180 3.310 166,000 -0.01(-0.30%)
Oct 17, 2019 3.215 3.320 3.130 3.320 151,596 +0.17(+5.55%)
Oct 16, 2019 3.240 3.490 3.130 3.146 310,830 -0.05(-1.61%)
Oct 15, 2019 2.980 3.200 2.895 3.197 225,734 +0.22(+7.29%)
Oct 14, 2019 3.220 3.240 2.820 2.980 91,345 +0.05(+1.71%)
Oct 11, 2019 2.870 3.030 2.847 2.930 329,700 +0.12(+4.09%)
Oct 10, 2019 3.047 3.090 2.815 2.815 297,170 -0.27(-8.60%)
Oct 09, 2019 2.950 3.090 2.900 3.080 189,489 +0.13(+4.37%)
Oct 08, 2019 2.805 2.991 2.710 2.951 302,852 +0.10(+3.54%)
Oct 07, 2019 3.010 3.057 2.810 2.850 308,079 -0.10(-3.39%)
Oct 04, 2019 3.160 3.340 2.929 2.950 684,200 -0.15(-4.97%)
Oct 03, 2019 2.995 3.104 2.745 3.104 408,670 +0.39(+14.44%)
Oct 02, 2019 2.450 2.770 2.329 2.713 525,898 +0.14(+5.44%)
Oct 01, 2019 2.910 3.000 2.480 2.573 641,858 -0.29(-10.05%)
Sep 30, 2019 3.220 3.246 2.820 2.860 587,797 -0.44(-13.33%)
Sep 27, 2019 3.550 3.570 3.200 3.300 205,700 -0.23(-6.52%)
Sep 26, 2019 3.525 3.580 3.450 3.530 104,473 +0.05(+1.44%)
Sep 25, 2019 3.700 3.750 3.407 3.480 226,381 -0.09(-2.52%)
Sep 24, 2019 3.660 3.680 3.470 3.570 194,806 -0.04(-1.11%)
Sep 23, 2019 3.590 3.720 3.560 3.610 121,927 +0.01(+0.24%)
Sep 20, 2019 3.666 3.750 3.600 3.602 161,000 -0.01(-0.22%)
Sep 19, 2019 3.815 3.880 3.600 3.610 330,990 -0.13(-3.49%)
Sep 18, 2019 3.500 3.740 3.455 3.740 192,521 +0.25(+7.16%)
Sep 17, 2019 3.560 3.560 3.400 3.490 134,940 -0.03(-0.85%)
Sep 16, 2019 3.550 3.670 3.500 3.520 197,456 -0.08(-2.28%)
Sep 13, 2019 3.620 3.630 3.520 3.602 137,900 +0.00(+0.06%)
Sep 12, 2019 3.620 3.790 3.600 3.600 233,565 -0.08(-2.17%)
Sep 11, 2019 3.710 3.860 3.640 3.680 268,194 +0.00(+0.00%)
Sep 10, 2019 3.770 3.800 3.600 3.680 190,306 -0.11(-2.90%)
Sep 09, 2019 4.090 4.170 3.730 3.790 409,038 -0.25(-6.13%)
Sep 06, 2019 3.880 4.120 3.795 4.037 278,900 +0.15(+3.95%)
Sep 05, 2019 3.804 3.887 3.700 3.884 89,708 +0.14(+3.85%)
Sep 04, 2019 3.930 3.930 3.660 3.740 169,775 -0.07(-1.83%)
Sep 03, 2019 3.860 3.888 3.611 3.810 290,900 +0.17(+4.66%)
Aug 30, 2019 3.590 3.730 3.573 3.640 226,600 +0.11(+3.12%)
Aug 29, 2019 3.610 3.700 3.481 3.530 186,584 -0.04(-1.11%)
Aug 28, 2019 3.240 3.700 3.200 3.570 349,642 +0.21(+6.41%)
Aug 27, 2019 3.640 3.700 3.276 3.355 561,789 -0.33(-8.84%)
Aug 26, 2019 3.865 3.980 3.670 3.680 203,742 -0.15(-3.92%)
Aug 23, 2019 3.890 3.890 3.650 3.830 198,400 -0.02(-0.39%)
Aug 22, 2019 3.940 4.065 3.720 3.845 451,504 -0.13(-3.39%)
Aug 21, 2019 4.236 4.244 3.950 3.980 314,829 -0.17(-4.05%)
Aug 20, 2019 4.260 4.350 4.100 4.148 204,306 -0.18(-4.23%)
Aug 19, 2019 4.710 4.710 4.287 4.331 219,988 -0.18(-3.97%)
Aug 16, 2019 4.565 4.750 4.440 4.510 232,400 +0.02(+0.47%)
Aug 15, 2019 4.496 4.600 4.260 4.489 448,487 -0.17(-3.67%)
Aug 14, 2019 4.810 4.890 4.650 4.660 218,057 -0.26(-5.28%)
Aug 13, 2019 5.495 5.500 4.650 4.920 606,126 -0.24(-4.67%)
Aug 12, 2019 5.250 5.410 4.970 5.161 393,126 -0.24(-4.43%)
Aug 09, 2019 4.900 5.510 4.735 5.400 650,900 +0.63(+13.27%)
Aug 08, 2019 4.430 4.780 4.258 4.767 325,614 +0.45(+10.35%)
Aug 07, 2019 4.430 4.443 4.142 4.320 163,847 -0.11(-2.48%)
Aug 06, 2019 4.236 4.444 4.200 4.430 195,015 +0.11(+2.46%)
Aug 05, 2019 4.180 4.350 4.000 4.324 183,586 +0.22(+5.46%)
Aug 02, 2019 4.040 4.176 4.020 4.100 97,200 +0.10(+2.50%)
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.