Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medivolve Inc (OP: COPRF )

0.0139 UNCHANGED
Last Price Updated: 3:56 PM EDT, Oct 14, 2022 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 (%)
Jan 29, 2021 0.3900 0.4418 0.3800 0.3900 229,400 -0.01(-2.50%)
Jan 28, 2021 0.4000 0.4600 0.3480 0.4000 146,272 +0.00(+0.00%)
Jan 27, 2021 0.4654 0.4900 0.3500 0.4000 894,991 -0.06(-13.23%)
Jan 26, 2021 0.4650 0.4915 0.4000 0.4610 678,307 +0.01(+2.44%)
Jan 25, 2021 0.4756 0.5500 0.4000 0.4500 331,897 -0.02(-4.26%)
Jan 22, 2021 0.5023 0.5500 0.4100 0.4700 371,700 -0.05(-9.62%)
Jan 21, 2021 0.5200 0.5400 0.4882 0.5200 581,366 +0.01(+1.96%)
Jan 20, 2021 0.5000 0.6000 0.4400 0.5100 824,443 +0.04(+8.51%)
Jan 19, 2021 0.4000 0.5000 0.3500 0.4700 693,988 +0.15(+46.87%)
Jan 15, 2021 0.3050 0.3700 0.3000 0.3200 310,800 +0.02(+6.67%)
Jan 14, 2021 0.2800 0.3300 0.2800 0.3000 316,883 +0.01(+5.08%)
Jan 13, 2021 0.3000 0.3500 0.2800 0.2855 223,074 +0.01(+2.11%)
Jan 12, 2021 0.2781 0.3500 0.2600 0.2796 587,968 +0.01(+3.48%)
Jan 11, 2021 0.3200 0.3200 0.2200 0.2702 165,666 -0.02(-6.83%)
Jan 08, 2021 0.3000 0.3550 0.2800 0.2900 264,900 +0.00(+0.00%)
Jan 07, 2021 0.3600 0.3600 0.2800 0.2900 403,659 -0.02(-6.45%)
Jan 06, 2021 0.3570 0.3600 0.3000 0.3100 370,871 +0.01(+3.33%)
Jan 05, 2021 0.2794 0.3500 0.2794 0.3000 208,708 +0.01(+2.04%)
Jan 04, 2021 0.3200 0.3900 0.2500 0.2940 1,591,748 -0.03(-8.13%)
Dec 31, 2020 0.3200 0.3200 0.3200 41,179 +0.08(+31.58%)
Dec 30, 2020 0.2363 0.2600 0.2200 0.2432 41,179 +0.00(+1.33%)
Dec 29, 2020 0.2900 0.3000 0.2200 0.2400 394,346 -0.05(-17.24%)
Dec 28, 2020 0.2200 0.3500 0.2200 0.2900 1,231,245 +0.08(+40.98%)
Dec 24, 2020 0.2142 0.2150 0.1800 0.2057 64,000 +0.01(+2.85%)
Dec 23, 2020 0.1950 0.2150 0.1700 0.2000 320,314 +0.03(+17.65%)
Dec 22, 2020 0.2074 0.2074 0.1700 0.1700 242,848 +0.00(+0.00%)
Dec 21, 2020 0.1855 0.2000 0.1600 0.1700 367,965 -0.02(-12.82%)
Dec 18, 2020 0.1800 0.2050 0.1625 0.1950 671,100 +0.01(+5.46%)
Dec 17, 2020 0.2065 0.2065 0.1504 0.1849 457,978 -0.01(-2.68%)
Dec 16, 2020 0.2000 0.2100 0.1900 0.1900 218,614 -0.01(-5.00%)
Dec 15, 2020 0.2300 0.2300 0.1800 0.2000 312,510 -0.02(-9.05%)
Dec 14, 2020 0.2375 0.2500 0.2000 0.2199 486,721 -0.01(-5.58%)
Dec 11, 2020 0.2050 0.2500 0.1600 0.2329 1,024,800 +0.03(+16.45%)
Dec 10, 2020 0.2003 0.2175 0.1800 0.2000 234,897 +0.02(+11.11%)
Dec 09, 2020 0.1990 0.2100 0.1700 0.1800 252,596 +0.00(+0.00%)
Dec 08, 2020 0.2011 0.2011 0.1800 0.1800 99,144 -0.02(-10.00%)
Dec 07, 2020 0.1600 0.2150 0.1600 0.2000 856,548 +0.04(+21.21%)
Dec 04, 2020 0.1673 0.1800 0.1600 0.1650 298,800 +0.01(+6.45%)
Dec 03, 2020 0.1279 0.1700 0.1100 0.1550 731,657 +0.04(+29.17%)
Dec 02, 2020 0.1090 0.1240 0.1090 0.1200 144,475 +0.00(+0.00%)
Dec 01, 2020 0.1200 0.1200 0.1084 0.1200 22,713 +0.00(+0.00%)
Nov 30, 2020 0.1214 0.1299 0.1006 0.1200 194,606 +0.01(+7.05%)
Nov 27, 2020 0.1252 0.1252 0.1000 0.1121 18,500 -0.02(-13.70%)
Nov 25, 2020 0.1100 0.1299 0.1100 0.1299 82,300 +0.02(+14.55%)
Nov 24, 2020 0.1214 0.1214 0.1128 0.1134 15,811 -0.00(-3.90%)
Nov 23, 2020 0.1129 0.1210 0.1129 0.1180 74,265 -0.00(-3.20%)
Nov 20, 2020 0.1283 0.1283 0.1128 0.1219 21,100 +0.01(+8.07%)
Nov 19, 2020 0.1133 0.1133 0.1128 0.1128 59,800 +0.00(+0.18%)
Nov 18, 2020 0.1300 0.1300 0.1126 0.1126 57,650 -0.01(-8.83%)
Nov 17, 2020 0.1126 0.1235 0.1126 0.1235 18,500 +0.01(+9.68%)
Nov 16, 2020 0.1215 0.1410 0.1126 0.1126 65,048 -0.01(-11.62%)
Nov 13, 2020 0.1200 0.1300 0.1125 0.1274 16,000 +0.01(+6.17%)
Nov 12, 2020 0.1277 0.1290 0.1125 0.1200 121,000 +0.00(+0.00%)
Nov 11, 2020 0.1129 0.1200 0.1125 0.1200 30,500 +0.01(+9.09%)
Nov 10, 2020 0.1250 0.1300 0.1100 0.1100 143,534 -0.01(-8.33%)
Nov 09, 2020 0.1350 0.1550 0.1200 0.1200 107,175 -0.01(-7.69%)
Nov 06, 2020 0.1322 0.1322 0.1200 0.1300 55,900 +0.00(+0.00%)
Nov 05, 2020 0.1359 0.1359 0.1191 0.1300 147,044 -0.00(-2.26%)
Nov 04, 2020 0.1350 0.1422 0.1250 0.1330 46,925 -0.00(-2.21%)
Nov 03, 2020 0.1389 0.1590 0.1300 0.1360 278,752 +0.02(+12.86%)
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.