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

Melodiol Global Health Ltd (OP: COPHF )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 1, 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 (%)
Jun 24, 2021 0.1398 0.1398 0.1398 0 -0.01(-8.63%)
Jun 23, 2021 0.1540 0.1540 0.1056 0.1530 195,589 +0.01(+7.75%)
Jun 22, 2021 0.1500 0.1500 0.1194 0.1420 229,894 +0.01(+11.81%)
Jun 21, 2021 0.1450 0.1450 0.1270 0.1270 53,919 +0.00(+3.84%)
Jun 18, 2021 0.1200 0.1490 0.1100 0.1223 161,051 -0.02(-11.38%)
Jun 17, 2021 0.1900 0.1900 0.1380 0.1380 78,758 -0.01(-8.00%)
Jun 15, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.45%)
Jun 14, 2021 0.1500 0.1740 0.1500 0.1694 1,527,921 -0.00(-0.24%)
Jun 11, 2021 0.1368 0.1698 0.1368 0.1698 816,645 +0.04(+26.25%)
Jun 10, 2021 0.1240 0.1345 0.1240 0.1345 6,970 +0.01(+7.60%)
Jun 09, 2021 0.1277 0.1277 0.1200 0.1250 39,424 +0.01(+4.17%)
Jun 08, 2021 0.1300 0.1300 0.1100 0.1200 120,468 -0.02(-13.17%)
Jun 07, 2021 0.1262 0.1382 0.1100 0.1382 21,700 +0.02(+15.17%)
Jun 04, 2021 0.1351 0.1351 0.1200 0.1200 199,635 -0.02(-13.17%)
Jun 03, 2021 0.1385 0.1450 0.1304 0.1382 43,567 +0.03(+22.52%)
Jun 02, 2021 0.1100 0.1128 0.1056 0.1128 46,675 +0.00(+2.55%)
Jun 01, 2021 0.1104 0.1156 0.1051 0.1100 124,466 -0.02(-13.52%)
May 28, 2021 0.1261 0.1272 0.1044 0.1272 29,891 +0.02(+15.64%)
May 27, 2021 0.1100 0.1200 0.1100 0.1100 9,250 +0.00(+0.00%)
May 26, 2021 0.1100 0.1100 0.1000 0.1100 53,750 -0.02(-13.52%)
May 25, 2021 0.1272 0.1272 0.1078 0.1272 43,710 -0.00(-0.24%)
May 24, 2021 0.1230 0.1275 0.1230 0.1275 7,000 -0.00(-1.54%)
May 21, 2021 0.1208 0.1295 0.1208 0.1295 27,652 +0.00(+3.52%)
May 20, 2021 0.1201 0.1251 0.1201 0.1251 38,741 -0.00(-3.77%)
May 19, 2021 0.1300 0.1355 0.1300 0.1300 2,600 +0.00(+0.00%)
May 18, 2021 0.1300 0.1400 0.1200 0.1300 46,308 +0.01(+8.33%)
May 17, 2021 0.1236 0.1310 0.1126 0.1200 61,377 -0.02(-15.25%)
May 14, 2021 0.1400 0.1416 0.1400 0.1416 55,294 -0.01(-5.60%)
May 13, 2021 0.1500 0.1750 0.1500 0.1500 5,400 -0.01(-3.41%)
May 12, 2021 0.1553 0.1690 0.1553 0.1553 20,864 +0.01(+7.10%)
May 11, 2021 0.1403 0.1450 0.1400 0.1450 29,288 +0.00(+3.13%)
May 10, 2021 0.1584 0.1584 0.1406 0.1406 25,568 -0.01(-5.64%)
May 07, 2021 0.1521 0.1600 0.1490 0.1490 11,950 -0.01(-6.88%)
May 06, 2021 0.1489 0.1600 0.1477 0.1600 11,500 +0.01(+3.23%)
May 05, 2021 0.1594 0.1594 0.1490 0.1550 28,329 -0.02(-11.43%)
May 04, 2021 0.1500 0.1800 0.1500 0.1750 55,303 +0.01(+9.37%)
May 03, 2021 0.1700 0.1700 0.1500 0.1600 32,776 -0.02(-9.86%)
Apr 30, 2021 0.1500 0.1800 0.1500 0.1775 30,100 +0.02(+10.94%)
Apr 29, 2021 0.1600 0.1750 0.1500 0.1600 21,674 -0.01(-3.61%)
Apr 28, 2021 0.1501 0.1700 0.1501 0.1660 42,040 +0.00(+0.55%)
Apr 27, 2021 0.1601 0.1800 0.1511 0.1651 14,792 +0.01(+3.19%)
Apr 26, 2021 0.1501 0.1600 0.1501 0.1600 30,150 +0.01(+6.60%)
Apr 23, 2021 0.1600 0.1600 0.1501 0.1501 26,300 -0.00(-1.57%)
Apr 22, 2021 0.1501 0.1550 0.1500 0.1525 3,774 -0.01(-4.69%)
Apr 21, 2021 0.1510 0.1600 0.1510 0.1600 24,578 +0.01(+6.60%)
Apr 20, 2021 0.1560 0.1700 0.1500 0.1501 37,613 -0.01(-6.19%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1600 48,847 -0.01(-5.88%)
Apr 16, 2021 0.1700 0.1700 0.1600 0.1700 13,000 +0.01(+6.25%)
Apr 15, 2021 0.1600 0.1825 0.1560 0.1600 47,494 -0.01(-5.88%)
Apr 14, 2021 0.1300 0.1950 0.1300 0.1700 64,554 -0.02(-10.53%)
Apr 13, 2021 0.1900 0.1900 0.1520 0.1900 86,671 +0.03(+18.75%)
Apr 12, 2021 0.1600 0.1843 0.1500 0.1600 41,402 -0.01(-5.88%)
Apr 09, 2021 0.1700 0.1700 0.1600 0.1700 41,500 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1700 0.1500 0.1700 27,938 +0.00(+0.00%)
Apr 07, 2021 0.1600 0.1850 0.1550 0.1700 117,952 +0.01(+6.25%)
Apr 06, 2021 0.1800 0.2000 0.1600 0.1600 105,849 -0.02(-11.11%)
Apr 05, 2021 0.1700 0.2000 0.1650 0.1800 144,070 +0.01(+9.09%)
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.