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 (%)
May 28, 2021 0.0851 0.0999 0.0750 0.0750 143,900 -0.01(-16.57%)
May 27, 2021 0.0779 0.0990 0.0751 0.0899 24,020 +0.00(+0.00%)
May 26, 2021 0.0851 0.0900 0.0728 0.0899 269,246 -0.00(-0.11%)
May 25, 2021 0.0900 0.0950 0.0900 0.0900 166,180 -0.01(-5.26%)
May 24, 2021 0.0950 0.0950 0.0950 0.0950 16,330 -0.00(-3.55%)
May 21, 2021 0.0800 0.0985 0.0800 0.0985 33,191 +0.01(+9.44%)
May 20, 2021 0.0972 0.1180 0.0870 0.0900 327,488 -0.00(-3.74%)
May 19, 2021 0.1150 0.1150 0.0850 0.0935 48,795 -0.02(-15.77%)
May 18, 2021 0.1150 0.1199 0.0850 0.1110 331,539 +0.00(+0.91%)
May 17, 2021 0.1242 0.1242 0.1000 0.1100 35,028 -0.00(-0.54%)
May 14, 2021 0.1145 0.1298 0.1100 0.1106 107,897 +0.00(+0.55%)
May 13, 2021 0.1100 0.1300 0.1100 0.1100 23,140 -0.01(-6.78%)
May 12, 2021 0.1350 0.1398 0.1100 0.1180 62,028 -0.02(-15.11%)
May 11, 2021 0.1163 0.1400 0.1162 0.1390 13,150 +0.02(+20.24%)
May 10, 2021 0.1290 0.1300 0.1151 0.1156 148,588 -0.01(-11.01%)
May 07, 2021 0.1100 0.1314 0.1100 0.1299 60,819 +0.02(+13.85%)
May 06, 2021 0.1345 0.1390 0.1101 0.1141 62,612 -0.02(-12.23%)
May 05, 2021 0.1400 0.1400 0.1161 0.1300 167,496 +0.00(+0.08%)
May 04, 2021 0.1110 0.1345 0.1050 0.1299 145,663 +0.02(+17.56%)
May 03, 2021 0.1025 0.1345 0.1025 0.1105 264,235 -0.02(-14.93%)
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%)
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.