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, 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%)
Aug 01, 2019 4.050 4.231 3.990 4.000 115,023 -0.16(-3.85%)
Jul 31, 2019 4.230 4.230 4.020 4.160 133,467 +0.05(+1.15%)
Jul 30, 2019 3.975 4.113 3.900 4.113 110,702 +0.13(+3.36%)
Jul 29, 2019 4.260 4.260 3.910 3.979 216,396 -0.16(-3.89%)
Jul 26, 2019 4.060 4.153 3.905 4.140 87,600 +0.20(+5.05%)
Jul 25, 2019 4.050 4.277 3.941 3.941 100,718 -0.08(-1.95%)
Jul 24, 2019 4.045 4.050 3.854 4.019 164,423 -0.02(-0.55%)
Jul 23, 2019 4.300 4.320 3.926 4.042 228,807 -0.19(-4.39%)
Jul 22, 2019 4.470 4.470 4.020 4.227 288,406 -0.02(-0.52%)
Jul 19, 2019 3.824 4.270 3.800 4.249 338,600 +0.50(+13.31%)
Jul 18, 2019 3.600 3.870 3.600 3.750 210,986 +0.16(+4.54%)
Jul 17, 2019 3.530 3.670 3.499 3.587 204,746 +0.04(+1.04%)
Jul 16, 2019 3.583 3.900 3.470 3.550 352,992 +0.04(+1.16%)
Jul 15, 2019 3.310 3.518 3.100 3.509 241,026 +0.28(+8.65%)
Jul 12, 2019 3.660 3.660 3.200 3.230 510,100 -0.39(-10.77%)
Jul 11, 2019 3.605 3.690 3.490 3.620 191,382 +0.10(+2.84%)
Jul 10, 2019 4.000 4.000 3.458 3.520 270,381 -0.13(-3.56%)
Jul 09, 2019 3.840 4.100 3.591 3.650 266,063 -0.11(-2.82%)
Jul 08, 2019 4.085 4.100 3.650 3.756 244,346 -0.21(-5.40%)
Jul 05, 2019 4.047 4.100 3.925 3.970 125,500 -0.14(-3.29%)
Jul 03, 2019 4.280 4.280 4.060 4.105 77,900 +0.02(+0.37%)
Jul 02, 2019 4.100 4.125 3.997 4.090 119,757 +0.00(+0.00%)
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.