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 (%)
Apr 30, 2020 1.420 1.440 1.399 1.410 91,210 -0.01(-0.70%)
Apr 29, 2020 1.370 1.457 1.331 1.420 183,444 +0.05(+3.41%)
Apr 28, 2020 1.440 1.440 1.330 1.373 208,223 -0.05(-3.30%)
Apr 27, 2020 1.390 1.470 1.364 1.420 229,495 +0.07(+5.19%)
Apr 24, 2020 1.380 1.401 1.315 1.350 243,100 -0.01(-0.84%)
Apr 23, 2020 1.290 1.380 1.270 1.361 188,466 +0.09(+6.78%)
Apr 22, 2020 1.312 1.320 1.230 1.275 111,528 -0.03(-1.92%)
Apr 21, 2020 1.350 1.360 1.220 1.300 247,044 -0.04(-3.22%)
Apr 20, 2020 1.280 1.400 1.250 1.343 274,773 +0.09(+7.42%)
Apr 17, 2020 1.230 1.270 1.200 1.250 195,200 +0.06(+5.08%)
Apr 16, 2020 1.160 1.232 1.150 1.190 162,864 +0.01(+0.85%)
Apr 15, 2020 1.225 1.240 1.150 1.180 309,854 -0.09(-6.90%)
Apr 14, 2020 1.255 1.321 1.230 1.267 327,116 +0.03(+2.62%)
Apr 13, 2020 1.110 1.240 1.080 1.235 339,107 +0.13(+12.14%)
Apr 09, 2020 1.130 1.198 1.080 1.101 344,500 +0.00(+0.12%)
Apr 08, 2020 1.140 1.140 1.030 1.100 241,604 +0.02(+2.29%)
Apr 07, 2020 1.140 1.150 1.050 1.075 251,849 -0.01(-1.34%)
Apr 06, 2020 1.110 1.156 1.080 1.090 382,086 -0.01(-0.57%)
Apr 03, 2020 1.100 1.120 1.030 1.096 183,000 +0.04(+4.04%)
Apr 02, 2020 1.040 1.110 1.020 1.054 211,943 +0.03(+3.29%)
Apr 01, 2020 1.180 1.180 1.010 1.020 270,662 -0.10(-8.93%)
Mar 31, 2020 1.160 1.185 1.060 1.120 479,750 -0.05(-4.09%)
Mar 30, 2020 1.360 1.360 1.120 1.168 913,217 -0.24(-17.18%)
Mar 27, 2020 1.490 1.500 1.360 1.410 383,400 -0.08(-5.37%)
Mar 26, 2020 1.700 1.700 1.450 1.490 572,569 -0.10(-6.29%)
Mar 25, 2020 1.565 1.683 1.530 1.590 395,400 +0.11(+7.43%)
Mar 24, 2020 1.410 1.496 1.364 1.480 271,892 +0.19(+14.74%)
Mar 23, 2020 1.170 1.290 1.100 1.290 344,436 +0.12(+10.25%)
Mar 20, 2020 1.290 1.353 1.070 1.170 453,900 +0.09(+8.33%)
Mar 19, 2020 1.060 1.160 1.000 1.080 401,858 +0.03(+2.86%)
Mar 18, 2020 1.010 1.210 0.9700 1.050 287,862 -0.08(-7.41%)
Mar 17, 2020 0.9746 1.215 0.9473 1.134 333,287 +0.11(+10.94%)
Mar 16, 2020 1.010 1.095 0.8551 1.022 566,561 -0.09(-7.91%)
Mar 13, 2020 1.150 1.187 1.040 1.110 420,300 +0.06(+6.04%)
Mar 12, 2020 1.050 1.230 1.000 1.047 744,487 -0.29(-21.88%)
Mar 11, 2020 1.520 1.525 1.320 1.340 371,455 -0.19(-12.42%)
Mar 10, 2020 1.555 1.610 1.444 1.530 338,560 +0.06(+4.08%)
Mar 09, 2020 1.650 1.680 1.450 1.470 756,538 -0.28(-16.00%)
Mar 06, 2020 1.830 1.860 1.712 1.750 440,900 -0.10(-5.66%)
Mar 05, 2020 1.880 1.933 1.850 1.855 225,756 -0.08(-4.38%)
Mar 04, 2020 1.863 2.000 1.820 1.940 241,198 +0.11(+6.01%)
Mar 03, 2020 1.960 1.980 1.788 1.830 282,476 -0.08(-4.29%)
Mar 02, 2020 1.705 1.950 1.705 1.912 279,691 +0.01(+0.63%)
Feb 28, 2020 1.700 1.905 1.630 1.900 527,300 +0.13(+7.34%)
Feb 27, 2020 1.875 1.904 1.710 1.770 435,393 -0.18(-9.25%)
Feb 26, 2020 1.920 2.088 1.920 1.950 250,287 -0.02(-1.21%)
Feb 25, 2020 2.080 2.139 1.900 1.974 583,513 -0.11(-5.08%)
Feb 24, 2020 2.120 2.170 2.050 2.080 446,097 -0.11(-5.02%)
Feb 21, 2020 2.390 2.410 2.180 2.190 404,600 -0.19(-8.18%)
Feb 20, 2020 2.410 2.530 2.336 2.385 465,122 +0.08(+3.25%)
Feb 19, 2020 2.270 2.330 2.200 2.310 252,768 +0.08(+3.58%)
Feb 18, 2020 2.380 2.380 2.199 2.230 337,876 -0.10(-4.39%)
Feb 14, 2020 2.185 2.350 2.120 2.332 562,700 +0.25(+11.92%)
Feb 13, 2020 2.030 2.130 1.992 2.084 602,557 +0.07(+3.68%)
Feb 12, 2020 2.040 2.100 1.980 2.010 275,576 -0.04(-1.95%)
Feb 11, 2020 1.880 2.090 1.850 2.050 301,321 +0.12(+6.22%)
Feb 10, 2020 2.000 2.031 1.910 1.930 366,493 -0.07(-3.50%)
Feb 07, 2020 1.990 2.016 1.880 2.000 634,800 -0.05(-2.44%)
Feb 06, 2020 2.150 2.160 1.980 2.050 485,258 -0.07(-3.30%)
Feb 05, 2020 2.165 2.175 2.073 2.120 311,121 -0.02(-0.93%)
Feb 04, 2020 2.280 2.330 2.130 2.140 312,235 -0.12(-5.31%)
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.