Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medmira (TSV: MIR )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Nov 30, 2007 0.5800 0.6000 0.5200 0.5400 1,150,731 -0.06(-10.00%)
Nov 29, 2007 0.6300 0.7000 0.5600 0.6000 1,948,950 -0.05(-7.69%)
Nov 28, 2007 0.5800 0.7400 0.5500 0.6500 4,431,843 +0.06(+10.17%)
Nov 27, 2007 0.7500 0.7700 0.5900 0.5900 2,131,862 -0.16(-21.33%)
Nov 26, 2007 0.8200 0.8700 0.7500 0.7500 1,631,140 -0.11(-12.79%)
Nov 23, 2007 1.010 1.040 0.8500 0.8600 4,663,945 +0.10(+13.16%)
Nov 21, 2007 0.9800 0.9800 0.7100 0.7600 10,818,449 -0.29(-27.62%)
Nov 20, 2007 1.300 1.480 0.9800 1.050 11,903,645 -0.16(-13.22%)
Nov 19, 2007 0.9500 1.430 0.9000 1.210 15,966,647 +0.45(+59.21%)
Nov 16, 2007 0.4000 0.8700 0.3750 0.7600 11,797,654 +0.36(+90.00%)
Nov 15, 2007 0.1250 0.5100 0.1250 0.4000 1,455,942 +0.29(+263.64%)
Nov 14, 2007 0.1100 0.1150 0.1100 0.1100 46,450 -0.01(-8.33%)
Nov 13, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 12, 2007 0.1100 0.1300 0.1100 0.1200 8,500 +0.01(+9.09%)
Nov 09, 2007 0.1150 0.1150 0.1100 0.1100 8,500 -0.01(-12.00%)
Nov 08, 2007 0.1300 0.1300 0.1250 0.1250 61,750 -0.01(-3.85%)
Nov 07, 2007 0.1300 0.1300 0.1300 0.1300 11,200 +0.00(+0.00%)
Nov 06, 2007 0.1450 0.1450 0.1300 0.1300 9,700 -0.01(-3.70%)
Nov 05, 2007 0.1450 0.1450 0.1350 0.1350 16,300 -0.01(-3.57%)
Nov 02, 2007 0.1450 0.1450 0.1400 0.1400 57,000 -0.01(-6.67%)
Nov 01, 2007 0.1550 0.1550 0.1500 0.1500 3,500 +0.00(+0.00%)
Oct 31, 2007 0.1350 0.1500 0.1300 0.1500 173,000 +0.01(+11.11%)
Oct 30, 2007 0.1200 0.1350 0.1200 0.1350 67,100 +0.02(+12.50%)
Oct 29, 2007 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Oct 26, 2007 0.1300 0.1300 0.1200 0.1200 36,800 -0.01(-4.00%)
Oct 25, 2007 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Oct 24, 2007 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Oct 23, 2007 0.1250 0.1300 0.1250 0.1250 27,000 -0.01(-7.41%)
Oct 19, 2007 0.1250 0.1350 0.1250 0.1350 64,000 +0.01(+8.00%)
Oct 18, 2007 0.1250 0.1250 0.1150 0.1250 12,100 +0.01(+8.70%)
Oct 17, 2007 0.1100 0.1250 0.1100 0.1150 3,500 -0.00(-4.17%)
Oct 16, 2007 0.1100 0.1300 0.1050 0.1200 125,200 -0.01(-7.69%)
Oct 15, 2007 0.1250 0.1300 0.1250 0.1300 33,000 +0.02(+18.18%)
Oct 12, 2007 0.1200 0.1200 0.1100 0.1100 14,952 -0.01(-8.33%)
Oct 11, 2007 0.1100 0.1200 0.1100 0.1200 21,000 +0.01(+9.09%)
Oct 10, 2007 0.1100 0.1100 0.1000 0.1100 8,500 +0.00(+0.00%)
Oct 09, 2007 0.1250 0.1250 0.1100 0.1100 25,000 +0.00(+0.00%)
Oct 08, 2007 0.1250 0.1250 0.1000 0.1100 353,354 +0.00(+0.00%)
Oct 05, 2007 0.1250 0.1250 0.1000 0.1100 353,354 -0.01(-12.00%)
Oct 04, 2007 0.1100 0.1250 0.1100 0.1250 20,846 +0.01(+13.64%)
Oct 03, 2007 0.1150 0.1200 0.1100 0.1100 95,500 -0.01(-8.33%)
Oct 02, 2007 0.1250 0.1250 0.1200 0.1200 17,300 -0.02(-14.29%)
Oct 01, 2007 0.1250 0.1400 0.1250 0.1400 57,000 +0.02(+12.00%)
Sep 28, 2007 0.1400 0.1400 0.1250 0.1250 20,000 -0.02(-10.71%)
Sep 27, 2007 0.1450 0.1500 0.1350 0.1400 146,500 -0.00(-3.45%)
Sep 26, 2007 0.1200 0.1500 0.1200 0.1450 452,700 +0.02(+20.83%)
Sep 25, 2007 0.1100 0.1200 0.1000 0.1200 69,675 +0.01(+9.09%)
Sep 24, 2007 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+15.79%)
Sep 21, 2007 0.0950 0.1000 0.0950 0.0950 63,000 -0.01(-9.52%)
Sep 20, 2007 0.0950 0.1050 0.0950 0.1050 37,750 +0.00(+5.00%)
Sep 19, 2007 0.1000 0.1000 0.0950 0.1000 57,500 +0.00(+0.00%)
Sep 18, 2007 0.1050 0.1050 0.1000 0.1000 80,000 +0.00(+0.00%)
Sep 17, 2007 0.1050 0.1050 0.1000 0.1000 108,500 -0.00(-4.76%)
Sep 14, 2007 0.1050 0.1050 0.1000 0.1050 75,500 +0.00(+5.00%)
Sep 13, 2007 0.1000 0.1000 0.1000 0.1000 37,452 +0.00(+0.00%)
Sep 12, 2007 0.1000 0.1100 0.1000 0.1000 151,400 +0.00(+0.00%)
Sep 11, 2007 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Sep 10, 2007 0.1150 0.1150 0.1000 0.1000 33,000 -0.00(-4.76%)
Sep 07, 2007 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 06, 2007 0.0850 0.1100 0.0850 0.1050 205,600 +0.02(+23.53%)
Sep 05, 2007 0.0850 0.0900 0.0850 0.0850 65,000 +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.