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

Medivolve Inc (OP: COPRF )

N/A 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 (%)
Oct 14, 2022 0 +0.00(+0.00%)
Oct 12, 2022 0.0140 0 +0.00(+26.13%)
Oct 11, 2022 0.0114 0.0114 0.0111 0.0111 6,553 -0.00(-1.77%)
Oct 07, 2022 0.0113 0 -0.00(-19.29%)
Oct 05, 2022 0.0140 0 -0.00(-7.28%)
Oct 04, 2022 0.0120 0.0151 0.0108 0.0151 2,708,217 +0.01(+106.85%)
Oct 03, 2022 0.0109 0.0128 0.0073 0.0073 211,258 -0.01(-51.33%)
Sep 28, 2022 0.0150 0 +0.00(+0.00%)
Sep 27, 2022 0.0170 0.0170 0.0130 0.0150 812,850 -0.00(-17.13%)
Sep 26, 2022 0.0179 0.0187 0.0170 0.0181 352,200 +0.00(+7.10%)
Sep 23, 2022 0.0188 0.0188 0.0150 0.0169 279,500 +0.00(+20.71%)
Sep 22, 2022 0.0227 0.0280 0.0137 0.0140 595,631 -0.01(-30.00%)
Sep 19, 2022 0.0200 25 -0.01(-28.57%)
Sep 16, 2022 0.0286 0.0286 0.0190 0.0280 37,310 +0.01(+32.08%)
Sep 15, 2022 0.0212 0.0212 0.0212 0.0212 420 +0.00(+6.00%)
Sep 14, 2022 0.0194 0.0200 0.0194 0.0200 20,000 -0.00(-10.31%)
Sep 12, 2022 0.0223 0 -0.00(-7.47%)
Sep 09, 2022 0.0220 0.0241 0.0220 0.0241 74,000 +0.00(+11.57%)
Sep 08, 2022 0.0214 0.0216 0.0214 0.0216 2,920 +0.00(+2.86%)
Sep 02, 2022 0.0210 0 +0.00(+10.53%)
Sep 01, 2022 0.0211 0.0211 0.0190 0.0190 7,500 -0.01(-34.26%)
Aug 29, 2022 0.0289 0 +0.01(+32.57%)
Aug 25, 2022 0.0218 0 +0.00(+14.74%)
Aug 24, 2022 0.0215 0.0215 0.0190 0.0190 19,090 -0.01(-20.83%)
Aug 23, 2022 0.0196 0.0251 0.0196 0.0240 580,110 +0.00(+7.14%)
Aug 22, 2022 0.0196 0.0224 0.0196 0.0224 251,890 -0.00(-6.67%)
Aug 19, 2022 0.0218 0.0240 0.0196 0.0240 18,100 -0.00(-4.00%)
Aug 18, 2022 0.0224 0.0255 0.0195 0.0250 1,347,093 +0.00(+0.00%)
Aug 16, 2022 0.0250 0 -0.00(-14.97%)
Aug 15, 2022 0.0154 0.0294 0.0154 0.0294 20,226 -0.00(-2.00%)
Aug 12, 2022 0.0264 0.0300 0.0264 0.0300 17,266 +0.00(+0.33%)
Aug 11, 2022 0.0237 0.0299 0.0237 0.0299 2,636 +0.00(+4.91%)
Aug 10, 2022 0.0299 0.0325 0.0285 0.0285 144,800 -0.00(-2.06%)
Aug 09, 2022 0.0310 0.0322 0.0291 0.0291 59,523 +0.00(+11.92%)
Aug 08, 2022 0.0260 0.0260 0.0260 0.0260 20,000 -0.00(-8.77%)
Aug 05, 2022 0.0275 0.0285 0.0275 0.0285 126,042 -0.00(-11.49%)
Aug 04, 2022 0.0297 0.0322 0.0297 0.0322 111,643 +0.00(+7.33%)
Aug 03, 2022 0.0309 0.0309 0.0300 0.0300 59,316 -0.00(-7.98%)
Aug 02, 2022 0.0326 0.0326 0.0326 0.0326 2,292 +0.00(+9.03%)
Aug 01, 2022 0.0299 0.0299 0.0269 0.0299 49,316 -0.00(-5.38%)
Jul 29, 2022 0.0327 0.0327 0.0316 0.0316 4,000 +0.01(+30.04%)
Jul 28, 2022 0.0243 0.0243 0.0243 0.0243 2,307 -0.01(-19.54%)
Jul 27, 2022 0.0216 0.0302 0.0216 0.0302 15,534 -0.00(-5.92%)
Jul 21, 2022 0.0321 0 +0.00(+16.73%)
Jul 20, 2022 0.0275 0.0275 0.0275 0.0275 16,000 +0.00(+0.00%)
Jul 19, 2022 0.0275 0.0314 0.0275 0.0275 186,000 -0.00(-4.84%)
Jul 18, 2022 0.0280 0.0289 0.0280 0.0289 8,000 +0.01(+24.03%)
Jul 15, 2022 0.0225 0.0233 0.0225 0.0233 201,000 +0.00(+0.00%)
Jul 14, 2022 0.0232 0.0233 0.0232 0.0233 54,000 +0.00(+5.43%)
Jul 13, 2022 0.0205 0.0225 0.0205 0.0221 531,215 +0.00(+12.18%)
Jul 12, 2022 0.0197 0.0227 0.0197 0.0197 2,377,300 +0.00(+1.03%)
Jul 11, 2022 0.0180 0.0197 0.0166 0.0195 1,339,000 +0.00(+9.55%)
Jul 08, 2022 0.0178 0.0178 0.0160 0.0178 340,000 -0.00(-9.64%)
Jul 07, 2022 0.0197 0.0197 0.0184 0.0197 378,000 -0.00(-1.50%)
Jul 06, 2022 0.0180 0.0200 0.0180 0.0200 30,100 -0.00(-1.48%)
Jul 05, 2022 0.0204 0.0204 0.0182 0.0203 515,300 +0.00(+1.50%)
Jul 01, 2022 0.0191 0.0205 0.0191 0.0200 301,600 +0.01(+40.85%)
Jun 30, 2022 0.0173 0.0202 0.0142 0.0142 12,175 -0.01(-29.00%)
Jun 28, 2022 0.0200 0 +0.00(+7.53%)
Jun 27, 2022 0.0219 0.0219 0.0152 0.0186 46,300 -0.00(-7.00%)
Jun 24, 2022 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-0.50%)
Jun 23, 2022 0.0200 0.0202 0.0200 0.0201 97,000 +0.00(+12.29%)
Jun 22, 2022 0.0200 0.0200 0.0179 0.0179 11,700 -0.00(-10.50%)
Jun 17, 2022 0.0200 0 -0.00(-11.50%)
Jun 16, 2022 0.0260 0.0260 0.0200 0.0226 56,560 -0.01(-20.14%)
Jun 15, 2022 0.0281 0.0283 0.0280 0.0283 402,400 -0.02(-39.01%)
Jun 14, 2022 0.0464 0.0464 0.0464 0.0464 300 +0.02(+63.96%)
Jun 13, 2022 0.0300 0.0300 0.0274 0.0283 274,000 -0.00(-5.67%)
Jun 10, 2022 0.0270 0.0317 0.0261 0.0300 340,500 +0.00(+7.91%)
Jun 09, 2022 0.0583 0.0583 0.0277 0.0278 15,600 -0.00(-4.14%)
Jun 06, 2022 0.0290 0 -0.01(-20.55%)
Jun 03, 2022 0.0400 0.0400 0.0334 0.0365 16,500 +0.01(+20.46%)
Jun 02, 2022 0.0312 0.0334 0.0302 0.0303 57,000 -0.00(-0.66%)
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.