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 )

0.0628 +0.0020 (+3.29%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Mar 31, 2021 0.3641 0.3783 0.3630 0.3645 680,077 +0.00(+1.25%)
Mar 30, 2021 0.3693 0.3727 0.3575 0.3600 275,826 -0.00(-1.15%)
Mar 29, 2021 0.3824 0.3824 0.3531 0.3642 399,839 -0.01(-2.62%)
Mar 26, 2021 0.3870 0.3870 0.3562 0.3740 591,500 -0.00(-0.53%)
Mar 25, 2021 0.3683 0.3799 0.3641 0.3760 516,452 +0.00(+0.72%)
Mar 24, 2021 0.3900 0.3902 0.3728 0.3733 509,363 -0.01(-3.04%)
Mar 23, 2021 0.4105 0.4105 0.3780 0.3850 661,900 -0.02(-4.87%)
Mar 22, 2021 0.4026 0.4094 0.3908 0.4047 411,052 +0.00(+1.17%)
Mar 19, 2021 0.3821 0.4008 0.3813 0.4000 310,900 +0.01(+3.07%)
Mar 18, 2021 0.4000 0.4027 0.3850 0.3881 641,329 -0.01(-2.78%)
Mar 17, 2021 0.4049 0.4049 0.3839 0.3992 900,546 -0.01(-1.92%)
Mar 16, 2021 0.4222 0.4301 0.3976 0.4070 721,361 -0.01(-2.86%)
Mar 15, 2021 0.3937 0.4249 0.3856 0.4190 1,544,485 +0.03(+6.53%)
Mar 12, 2021 0.3767 0.4005 0.3720 0.3933 1,133,300 +0.01(+3.42%)
Mar 11, 2021 0.3917 0.3943 0.3750 0.3803 1,210,882 -0.00(-1.17%)
Mar 10, 2021 0.3969 0.4062 0.3801 0.3848 1,129,449 +0.00(+0.76%)
Mar 09, 2021 0.4000 0.4000 0.3797 0.3819 1,067,508 +0.01(+1.92%)
Mar 08, 2021 0.3919 0.3973 0.3660 0.3747 1,409,945 -0.01(-1.60%)
Mar 05, 2021 0.3910 0.3949 0.3529 0.3808 1,805,600 +0.01(+2.06%)
Mar 04, 2021 0.4117 0.4168 0.3565 0.3731 1,766,775 -0.03(-7.65%)
Mar 03, 2021 0.4321 0.4400 0.4000 0.4040 1,739,295 -0.03(-7.38%)
Mar 02, 2021 0.4630 0.4630 0.4107 0.4362 2,928,750 -0.09(-16.91%)
Mar 01, 2021 0.5400 0.5496 0.5201 0.5250 313,578 +0.01(+1.16%)
Feb 26, 2021 0.5591 0.5591 0.5100 0.5190 572,600 -0.02(-3.89%)
Feb 25, 2021 0.5977 0.5977 0.5239 0.5400 779,864 -0.04(-6.75%)
Feb 24, 2021 0.5556 0.5840 0.5400 0.5791 522,816 +0.04(+7.24%)
Feb 23, 2021 0.5706 0.5764 0.4894 0.5400 1,946,777 -0.04(-6.86%)
Feb 22, 2021 0.6153 0.6249 0.5700 0.5798 751,344 -0.02(-3.88%)
Feb 19, 2021 0.6229 0.6267 0.6001 0.6032 825,800 +0.00(+0.53%)
Feb 18, 2021 0.6509 0.6509 0.5953 0.6000 839,530 -0.04(-6.03%)
Feb 17, 2021 0.6487 0.6530 0.6060 0.6385 1,614,614 +0.03(+5.19%)
Feb 16, 2021 0.5800 0.6200 0.5700 0.6070 2,603,813 +0.04(+7.00%)
Feb 12, 2021 0.6044 0.6532 0.5560 0.5673 2,685,600 -0.03(-5.29%)
Feb 11, 2021 0.7700 0.7701 0.5910 0.5990 3,133,176 -0.11(-15.82%)
Feb 10, 2021 0.7551 0.7853 0.6600 0.7116 3,478,874 +0.00(+0.23%)
Feb 09, 2021 0.6032 0.7178 0.6032 0.7100 3,503,920 +0.11(+17.37%)
Feb 08, 2021 0.6216 0.6319 0.6000 0.6049 1,223,548 -0.01(-1.08%)
Feb 05, 2021 0.6463 0.6536 0.6050 0.6115 1,039,200 -0.03(-4.08%)
Feb 04, 2021 0.6136 0.6398 0.5807 0.6375 1,299,079 +0.03(+4.92%)
Feb 03, 2021 0.6066 0.6221 0.5650 0.6076 1,325,847 +0.02(+3.32%)
Feb 02, 2021 0.5198 0.5982 0.5097 0.5881 998,963 +0.07(+12.97%)
Feb 01, 2021 0.5131 0.5250 0.5000 0.5206 487,322 +0.02(+3.38%)
Jan 29, 2021 0.4950 0.5334 0.4660 0.5036 642,300 +0.00(+0.66%)
Jan 28, 2021 0.4962 0.5099 0.4770 0.5003 500,627 -0.01(-1.90%)
Jan 27, 2021 0.5293 0.5446 0.4994 0.5100 744,482 -0.02(-4.23%)
Jan 26, 2021 0.5561 0.5561 0.5300 0.5325 381,938 -0.00(-0.47%)
Jan 25, 2021 0.5743 0.5868 0.5300 0.5350 858,069 -0.04(-6.84%)
Jan 22, 2021 0.5407 0.5800 0.5111 0.5743 711,400 +0.02(+3.53%)
Jan 21, 2021 0.5759 0.5759 0.5311 0.5547 714,113 -0.03(-4.41%)
Jan 20, 2021 0.6000 0.6100 0.5700 0.5803 433,502 -0.02(-3.28%)
Jan 19, 2021 0.6300 0.6300 0.5800 0.6000 1,139,487 -0.00(-0.70%)
Jan 15, 2021 0.6967 0.7000 0.5990 0.6042 1,411,700 -0.06(-8.45%)
Jan 14, 2021 0.6000 0.6900 0.5970 0.6600 2,639,294 +0.08(+13.60%)
Jan 13, 2021 0.4657 0.6000 0.4657 0.5810 1,553,614 +0.12(+25.19%)
Jan 12, 2021 0.4752 0.4793 0.4400 0.4641 1,076,130 -0.01(-2.85%)
Jan 11, 2021 0.4161 0.4800 0.4161 0.4777 1,768,468 +0.06(+15.14%)
Jan 08, 2021 0.4316 0.4323 0.4000 0.4149 462,500 -0.01(-1.91%)
Jan 07, 2021 0.4207 0.4297 0.4038 0.4230 411,861 +0.02(+5.04%)
Jan 06, 2021 0.4057 0.4200 0.4000 0.4027 391,623 +0.00(+0.05%)
Jan 05, 2021 0.4006 0.4198 0.3850 0.4025 321,338 +0.01(+3.21%)
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.