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:

Medipharm Labs Corp (OP: MEDIF )

0.0632 +0.0010 (+1.61%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.0531 0.0535 0.0529 0.0535 2,400 +0.00(+4.09%)
Sep 29, 2022 0.0560 0.0560 0.0506 0.0514 13,670 -0.00(-4.64%)
Sep 28, 2022 0.0559 0.0559 0.0503 0.0539 54,985 +0.00(+7.80%)
Sep 27, 2022 0.0485 0.0520 0.0485 0.0500 97,088 -0.00(-0.79%)
Sep 26, 2022 0.0450 0.0535 0.0450 0.0504 212,608 -0.00(-8.70%)
Sep 23, 2022 0.0532 0.0552 0.0530 0.0552 28,582 +0.00(+3.18%)
Sep 22, 2022 0.0486 0.0564 0.0486 0.0535 31,166 -0.00(-5.14%)
Sep 21, 2022 0.0545 0.0567 0.0530 0.0564 60,460 +0.00(+0.00%)
Sep 20, 2022 0.0600 0.0605 0.0517 0.0564 390,966 -0.00(-2.93%)
Sep 19, 2022 0.0550 0.0600 0.0530 0.0581 39,554 -0.00(-4.60%)
Sep 16, 2022 0.0495 0.0609 0.0495 0.0609 46,450 -0.00(-1.14%)
Sep 15, 2022 0.0560 0.0616 0.0560 0.0616 34,236 +0.01(+9.03%)
Sep 14, 2022 0.0561 0.0582 0.0561 0.0565 13,551 -0.00(-6.61%)
Sep 13, 2022 0.0510 0.0614 0.0510 0.0605 13,418 +0.00(+5.95%)
Sep 12, 2022 0.0495 0.0613 0.0495 0.0571 7,009 -0.00(-3.38%)
Sep 09, 2022 0.0536 0.0605 0.0536 0.0591 52,290 +0.01(+10.26%)
Sep 08, 2022 0.0609 0.0609 0.0533 0.0536 49,447 -0.00(-6.78%)
Sep 07, 2022 0.0533 0.0621 0.0520 0.0575 12,808 +0.00(+7.88%)
Sep 06, 2022 0.0585 0.0600 0.0533 0.0533 147,998 -0.00(-6.33%)
Sep 02, 2022 0.0560 0.0579 0.0550 0.0569 89,476 -0.00(-0.18%)
Sep 01, 2022 0.0479 0.0570 0.0479 0.0570 38,054 +0.00(+5.56%)
Aug 31, 2022 0.0533 0.0600 0.0480 0.0540 75,870 -0.00(-4.26%)
Aug 30, 2022 0.0542 0.0581 0.0542 0.0564 51,290 +0.00(+5.82%)
Aug 29, 2022 0.0635 0.0635 0.0533 0.0533 58,105 -0.00(-7.47%)
Aug 26, 2022 0.0571 0.0583 0.0570 0.0576 64,929 +0.00(+2.31%)
Aug 25, 2022 0.0815 0.0815 0.0558 0.0563 158,700 +0.00(+0.90%)
Aug 24, 2022 0.0538 0.0584 0.0538 0.0558 52,450 +0.00(+3.33%)
Aug 23, 2022 0.0550 0.0550 0.0504 0.0540 356,100 +0.00(+3.05%)
Aug 22, 2022 0.0549 0.0576 0.0499 0.0524 116,956 -0.00(-4.55%)
Aug 19, 2022 0.0577 0.0583 0.0523 0.0549 209,310 -0.00(-7.58%)
Aug 18, 2022 0.0607 0.0659 0.0589 0.0594 115,785 -0.00(-4.19%)
Aug 17, 2022 0.0646 0.0665 0.0617 0.0620 70,103 -0.00(-6.06%)
Aug 16, 2022 0.0670 0.0670 0.0632 0.0660 57,438 -0.00(-2.65%)
Aug 15, 2022 0.0689 0.0780 0.0620 0.0678 405,092 -0.01(-13.30%)
Aug 12, 2022 0.0783 0.0783 0.0742 0.0782 101,740 +0.00(+4.27%)
Aug 11, 2022 0.0726 0.0785 0.0726 0.0750 74,205 +0.00(+3.31%)
Aug 10, 2022 0.0770 0.0839 0.0724 0.0726 44,208 +0.00(+3.42%)
Aug 09, 2022 0.0770 0.0790 0.0701 0.0702 123,103 -0.00(-4.23%)
Aug 08, 2022 0.0705 0.0748 0.0693 0.0733 83,260 +0.00(+4.42%)
Aug 05, 2022 0.0570 0.0702 0.0570 0.0702 26,304 +0.00(+2.33%)
Aug 04, 2022 0.0661 0.0707 0.0656 0.0686 101,675 +0.00(+4.89%)
Aug 03, 2022 0.0580 0.0700 0.0580 0.0654 25,338 +0.00(+1.55%)
Aug 02, 2022 0.0668 0.0699 0.0600 0.0644 103,325 -0.01(-8.00%)
Aug 01, 2022 0.0602 0.0748 0.0602 0.0700 45,799 +0.01(+8.36%)
Jul 29, 2022 0.0590 0.0662 0.0590 0.0646 30,501 +0.00(+4.53%)
Jul 28, 2022 0.0540 0.0713 0.0540 0.0618 51,051 -0.00(-0.64%)
Jul 27, 2022 0.0600 0.0668 0.0570 0.0622 428,299 +0.01(+11.67%)
Jul 26, 2022 0.0556 0.0584 0.0500 0.0557 173,005 -0.00(-2.28%)
Jul 25, 2022 0.0486 0.0570 0.0486 0.0570 33,967 +0.00(+1.06%)
Jul 22, 2022 0.0670 0.0670 0.0539 0.0564 42,094 +0.00(+2.55%)
Jul 21, 2022 0.0505 0.0560 0.0479 0.0550 40,514 +0.00(+0.18%)
Jul 20, 2022 0.0444 0.0550 0.0444 0.0549 98,490 +0.01(+10.46%)
Jul 19, 2022 0.0540 0.0540 0.0482 0.0497 31,187 -0.00(-0.80%)
Jul 18, 2022 0.0541 0.0541 0.0495 0.0501 60,515 -0.00(-4.93%)
Jul 15, 2022 0.0500 0.0527 0.0491 0.0527 13,420 +0.00(+5.40%)
Jul 14, 2022 0.0521 0.0531 0.0488 0.0500 25,255 -0.00(-7.24%)
Jul 13, 2022 0.0488 0.0539 0.0488 0.0539 6,536 +0.00(+6.94%)
Jul 12, 2022 0.0524 0.0524 0.0496 0.0504 174,472 +0.00(+1.20%)
Jul 11, 2022 0.0496 0.0550 0.0491 0.0498 254,468 -0.00(-0.40%)
Jul 08, 2022 0.0549 0.0549 0.0500 0.0500 191,461 -0.00(-8.09%)
Jul 07, 2022 0.0575 0.0622 0.0504 0.0544 207,601 -0.00(-4.73%)
Jul 06, 2022 0.0598 0.0658 0.0536 0.0571 122,454 -0.00(-4.83%)
Jul 05, 2022 0.0700 0.0700 0.0504 0.0600 12,880 +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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.