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 (%)
Apr 30, 2021 0.1300 0.1300 0.1000 0.1299 65,500 +0.01(+8.25%)
Apr 29, 2021 0.1325 0.1325 0.1000 0.1200 9,358 -0.00(-0.08%)
Apr 28, 2021 0.1212 0.1299 0.1100 0.1201 69,768 +0.00(+0.76%)
Apr 27, 2021 0.1200 0.1350 0.1192 0.1192 765,717 -0.01(-8.24%)
Apr 26, 2021 0.1300 0.1400 0.1299 0.1299 235,851 +0.01(+8.25%)
Apr 23, 2021 0.1280 0.1500 0.1200 0.1200 160,400 -0.01(-7.69%)
Apr 22, 2021 0.1318 0.1550 0.1206 0.1300 14,192 +0.00(+0.00%)
Apr 21, 2021 0.1205 0.1420 0.1205 0.1300 44,463 +0.01(+8.33%)
Apr 20, 2021 0.1000 0.1550 0.1000 0.1200 113,017 -0.01(-4.00%)
Apr 19, 2021 0.1550 0.1550 0.1100 0.1250 127,628 -0.03(-19.30%)
Apr 16, 2021 0.1650 0.1650 0.1300 0.1549 119,500 +0.01(+10.64%)
Apr 15, 2021 0.1310 0.1400 0.1300 0.1400 149,084 +0.01(+6.06%)
Apr 14, 2021 0.1150 0.1600 0.1150 0.1320 61,358 +0.00(+1.54%)
Apr 13, 2021 0.1275 0.1451 0.1200 0.1300 384,881 +0.00(+0.78%)
Apr 12, 2021 0.1275 0.1564 0.1275 0.1290 246,273 -0.01(-7.92%)
Apr 09, 2021 0.1550 0.1550 0.1350 0.1401 116,100 -0.01(-7.83%)
Apr 08, 2021 0.1400 0.1583 0.1400 0.1520 228,322 +0.00(+1.33%)
Apr 07, 2021 0.1500 0.1800 0.1400 0.1500 163,827 -0.03(-16.20%)
Apr 06, 2021 0.1850 0.1850 0.1500 0.1790 131,189 +0.01(+5.29%)
Apr 05, 2021 0.1805 0.2000 0.1601 0.1700 123,248 -0.01(-5.40%)
Apr 01, 2021 0.1670 0.1800 0.1600 0.1797 91,300 +0.01(+7.60%)
Mar 31, 2021 0.1900 0.1900 0.1600 0.1670 101,139 -0.01(-7.17%)
Mar 30, 2021 0.2004 0.2100 0.1400 0.1799 38,571 +0.00(+2.74%)
Mar 29, 2021 0.1675 0.2000 0.1675 0.1751 146,483 -0.00(-0.06%)
Mar 26, 2021 0.2000 0.2000 0.1500 0.1752 194,600 +0.01(+5.54%)
Mar 25, 2021 0.1400 0.1700 0.1250 0.1660 390,699 +0.02(+14.48%)
Mar 24, 2021 0.1800 0.2000 0.1400 0.1450 274,360 -0.02(-9.38%)
Mar 23, 2021 0.1800 0.2000 0.1400 0.1600 417,366 -0.02(-11.11%)
Mar 22, 2021 0.1900 0.1999 0.1700 0.1800 242,790 -0.01(-6.74%)
Mar 19, 2021 0.2200 0.2200 0.1800 0.1930 385,600 -0.01(-3.50%)
Mar 18, 2021 0.2200 0.2500 0.1700 0.2000 1,196,432 -0.03(-14.49%)
Mar 17, 2021 0.2200 0.2800 0.2150 0.2339 220,165 -0.02(-6.40%)
Mar 16, 2021 0.2300 0.2800 0.2300 0.2499 261,840 -0.00(-0.04%)
Mar 15, 2021 0.2500 0.2900 0.2300 0.2500 521,546 +0.00(+0.00%)
Mar 12, 2021 0.2550 0.2700 0.2400 0.2500 284,400 -0.02(-7.06%)
Mar 11, 2021 0.2800 0.2800 0.2500 0.2690 418,125 +0.00(+1.13%)
Mar 10, 2021 0.2562 0.2900 0.2500 0.2660 72,562 -0.00(-1.26%)
Mar 09, 2021 0.2820 0.3000 0.2500 0.2694 135,520 -0.01(-3.75%)
Mar 08, 2021 0.2600 0.3000 0.2500 0.2799 537,256 +0.02(+8.24%)
Mar 05, 2021 0.2700 0.2700 0.2000 0.2586 519,000 -0.00(-1.15%)
Mar 04, 2021 0.2500 0.2899 0.2400 0.2616 274,546 -0.03(-9.61%)
Mar 03, 2021 0.3000 0.3400 0.2500 0.2894 144,014 -0.01(-3.53%)
Mar 02, 2021 0.3625 0.3625 0.3000 0.3000 90,542 +0.01(+5.15%)
Mar 01, 2021 0.2862 0.3100 0.2800 0.2853 130,772 +0.01(+1.89%)
Feb 26, 2021 0.2800 0.3000 0.2500 0.2800 453,700 -0.01(-5.08%)
Feb 25, 2021 0.3799 0.3799 0.2800 0.2950 367,368 -0.03(-9.17%)
Feb 24, 2021 0.3300 0.3400 0.3100 0.3248 153,021 -0.01(-2.58%)
Feb 23, 2021 0.3025 0.3334 0.2800 0.3334 165,516 +0.03(+11.13%)
Feb 22, 2021 0.3684 0.4160 0.3000 0.3000 510,704 -0.10(-25.00%)
Feb 19, 2021 0.3950 0.4100 0.3200 0.4000 382,200 +0.06(+17.65%)
Feb 18, 2021 0.3199 0.3400 0.2800 0.3400 316,041 +0.02(+6.72%)
Feb 17, 2021 0.3200 0.3500 0.2800 0.3186 190,708 -0.00(-0.34%)
Feb 16, 2021 0.3440 0.3900 0.3000 0.3197 355,503 -0.01(-3.12%)
Feb 12, 2021 0.3000 0.3800 0.2922 0.3300 456,400 +0.03(+10.00%)
Feb 11, 2021 0.3250 0.3300 0.1700 0.3000 823,212 -0.02(-6.43%)
Feb 10, 2021 0.3600 0.4000 0.3032 0.3206 337,886 -0.03(-8.40%)
Feb 09, 2021 0.3550 0.3900 0.3000 0.3500 389,941 -0.02(-5.41%)
Feb 08, 2021 0.3550 0.4000 0.3550 0.3700 365,821 -0.03(-7.50%)
Feb 05, 2021 0.3600 0.4550 0.3600 0.4000 110,000 +0.00(+0.00%)
Feb 04, 2021 0.4099 0.4600 0.3800 0.4000 433,899 -0.02(-4.76%)
Feb 03, 2021 0.4450 0.4600 0.3900 0.4200 320,937 +0.01(+2.44%)
Feb 02, 2021 0.4800 0.5000 0.4000 0.4100 221,407 -0.04(-8.89%)
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.