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 )

0.0602 +0.0020 (+3.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 30, 2020 0.6070 0.6290 0.5921 0.6002 118,100 -0.03(-4.58%)
Oct 29, 2020 0.6000 0.6300 0.5902 0.6290 309,867 +0.03(+4.82%)
Oct 28, 2020 0.6134 0.6200 0.6000 0.6001 168,809 -0.02(-2.74%)
Oct 27, 2020 0.6000 0.6339 0.6000 0.6170 128,854 -0.01(-0.96%)
Oct 26, 2020 0.6450 0.6569 0.6100 0.6230 135,817 -0.02(-3.32%)
Oct 23, 2020 0.6362 0.6500 0.6229 0.6444 114,500 +0.01(+1.48%)
Oct 22, 2020 0.6514 0.6960 0.6350 0.6350 258,843 -0.02(-2.92%)
Oct 21, 2020 0.6478 0.6637 0.6400 0.6541 409,650 -0.00(-0.62%)
Oct 20, 2020 0.6774 0.6882 0.6431 0.6582 234,405 -0.02(-2.29%)
Oct 19, 2020 0.6835 0.6969 0.6736 0.6736 185,475 -0.01(-1.52%)
Oct 16, 2020 0.6992 0.7150 0.6800 0.6840 103,100 -0.03(-4.32%)
Oct 15, 2020 0.7275 0.7370 0.6972 0.7149 166,957 -0.01(-1.99%)
Oct 14, 2020 0.7511 0.7649 0.7294 0.7294 90,089 -0.04(-4.65%)
Oct 13, 2020 0.8499 0.8499 0.7465 0.7650 301,559 -0.07(-8.93%)
Oct 12, 2020 0.7620 0.8488 0.7620 0.8400 165,080 +0.04(+5.66%)
Oct 09, 2020 0.8092 0.8300 0.7720 0.7950 288,000 +0.00(+0.20%)
Oct 08, 2020 0.7447 0.8000 0.7202 0.7934 240,168 +0.07(+9.00%)
Oct 07, 2020 0.7002 0.7282 0.6850 0.7279 159,011 +0.03(+4.51%)
Oct 06, 2020 0.7424 0.7482 0.6900 0.6965 163,542 -0.03(-4.12%)
Oct 05, 2020 0.7032 0.7358 0.7000 0.7264 290,603 +0.10(+15.74%)
Oct 02, 2020 0.6251 0.6359 0.5880 0.6276 106,700 +0.00(+0.03%)
Oct 01, 2020 0.6662 0.6662 0.6196 0.6274 133,539 -0.03(-4.94%)
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%)
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.