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 )

0.0619 +0.0031 (+5.27%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 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 (%)
Jan 31, 2020 2.220 2.320 2.048 2.130 533,500 -0.13(-5.86%)
Jan 30, 2020 2.350 2.433 2.248 2.263 372,245 +0.01(+0.56%)
Jan 29, 2020 2.490 2.530 2.241 2.250 568,796 -0.22(-9.02%)
Jan 28, 2020 2.350 2.560 2.330 2.473 660,464 +0.15(+6.60%)
Jan 27, 2020 2.760 2.770 2.290 2.320 1,150,841 -0.52(-18.31%)
Jan 24, 2020 3.000 3.010 2.830 2.840 312,200 -0.14(-4.70%)
Jan 23, 2020 3.100 3.100 2.950 2.980 199,705 -0.06(-1.97%)
Jan 22, 2020 2.920 3.054 2.860 3.040 233,817 +0.13(+4.50%)
Jan 21, 2020 3.080 3.110 2.880 2.909 374,661 -0.17(-5.55%)
Jan 17, 2020 3.160 3.180 3.046 3.080 215,800 -0.06(-1.91%)
Jan 16, 2020 3.390 3.410 3.130 3.140 434,373 -0.19(-5.58%)
Jan 15, 2020 3.114 3.361 3.109 3.325 409,135 +0.24(+7.66%)
Jan 14, 2020 2.939 3.155 2.900 3.089 223,620 +0.11(+3.66%)
Jan 13, 2020 2.990 3.000 2.840 2.980 249,062 +0.06(+2.18%)
Jan 10, 2020 2.880 2.940 2.800 2.916 188,200 +0.08(+2.69%)
Jan 09, 2020 2.985 2.990 2.790 2.840 131,397 -0.01(-0.35%)
Jan 08, 2020 2.860 2.890 2.750 2.850 192,226 +0.01(+0.25%)
Jan 07, 2020 2.930 2.970 2.800 2.843 204,325 -0.09(-2.97%)
Jan 06, 2020 3.130 3.130 2.900 2.930 403,608 -0.21(-6.54%)
Jan 03, 2020 3.160 3.180 3.037 3.135 414,500 -0.04(-1.41%)
Jan 02, 2020 3.020 3.207 2.970 3.180 224,708 +0.21(+7.09%)
Dec 31, 2019 3.010 3.055 2.967 2.970 174,700 -0.01(-0.35%)
Dec 30, 2019 3.030 3.095 2.950 2.980 251,468 -0.04(-1.32%)
Dec 27, 2019 2.793 3.020 2.782 3.020 295,900 +0.19(+6.53%)
Dec 26, 2019 2.785 2.850 2.740 2.835 159,827 +0.06(+2.35%)
Dec 24, 2019 2.770 2.800 2.714 2.770 87,900 -0.02(-0.72%)
Dec 23, 2019 2.580 2.790 2.580 2.790 171,248 +0.08(+2.95%)
Dec 20, 2019 2.700 2.750 2.630 2.710 182,100 -0.02(-0.73%)
Dec 19, 2019 2.640 2.780 2.530 2.730 299,297 +0.17(+6.64%)
Dec 18, 2019 2.735 2.740 2.550 2.560 222,253 -0.06(-2.23%)
Dec 17, 2019 2.660 2.680 2.560 2.619 154,710 -0.05(-1.76%)
Dec 16, 2019 2.720 2.749 2.596 2.665 303,692 -0.00(-0.17%)
Dec 13, 2019 2.860 2.950 2.640 2.670 453,800 -0.02(-0.83%)
Dec 12, 2019 2.570 2.700 2.530 2.692 203,484 +0.14(+5.58%)
Dec 11, 2019 2.625 2.625 2.540 2.550 188,786 -0.06(-2.30%)
Dec 10, 2019 2.670 2.686 2.570 2.610 120,072 -0.04(-1.51%)
Dec 09, 2019 2.650 2.690 2.570 2.650 247,559 +0.07(+2.87%)
Dec 06, 2019 2.650 2.679 2.560 2.576 200,200 -0.05(-2.05%)
Dec 05, 2019 2.560 2.690 2.550 2.630 174,182 +0.03(+1.15%)
Dec 04, 2019 2.732 2.800 2.560 2.600 247,071 -0.11(-4.06%)
Dec 03, 2019 2.675 2.750 2.510 2.710 258,928 +0.04(+1.50%)
Dec 02, 2019 2.850 2.850 2.630 2.670 444,679 -0.21(-7.13%)
Nov 29, 2019 2.939 2.970 2.830 2.875 112,700 -0.02(-0.52%)
Nov 27, 2019 2.900 2.915 2.816 2.890 207,400 +0.04(+1.26%)
Nov 26, 2019 2.810 2.912 2.700 2.854 471,857 +0.00(+0.14%)
Nov 25, 2019 3.080 3.080 2.810 2.850 464,550 -0.19(-6.25%)
Nov 22, 2019 3.255 3.260 3.010 3.040 264,900 -0.13(-4.10%)
Nov 21, 2019 3.175 3.330 2.961 3.170 645,837 +0.13(+4.27%)
Nov 20, 2019 3.055 3.136 3.010 3.040 323,477 -0.01(-0.33%)
Nov 19, 2019 2.920 3.140 2.898 3.050 346,296 +0.05(+1.67%)
Nov 18, 2019 3.100 3.200 2.950 3.000 416,285 -0.09(-2.91%)
Nov 15, 2019 2.890 3.213 2.880 3.090 505,100 +0.07(+2.32%)
Nov 14, 2019 3.180 3.210 2.990 3.020 530,452 -0.26(-7.93%)
Nov 13, 2019 3.320 3.380 3.100 3.280 526,126 -0.05(-1.52%)
Nov 12, 2019 3.800 3.800 3.297 3.331 889,698 -0.49(-12.91%)
Nov 11, 2019 4.030 4.030 3.750 3.825 412,348 -0.19(-4.76%)
Nov 08, 2019 3.940 4.100 3.930 4.016 391,100 +0.11(+2.83%)
Nov 07, 2019 3.860 4.150 3.770 3.905 480,374 +0.06(+1.69%)
Nov 06, 2019 3.795 3.900 3.700 3.840 182,195 +0.13(+3.39%)
Nov 05, 2019 3.550 3.813 3.526 3.714 478,875 +0.27(+7.97%)
Nov 04, 2019 3.615 3.620 3.440 3.440 239,983 -0.08(-2.27%)
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.