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 31, 2022 0.0266 0.0300 0.0266 0.0300 52,500 -0.00(-6.25%)
May 27, 2022 0.0599 0.0599 0.0320 0.0320 4,200 -0.00(-12.57%)
May 26, 2022 0.0338 0.0366 0.0300 0.0366 101,000 +0.01(+27.08%)
May 25, 2022 0.0295 0.0315 0.0263 0.0288 41,800 -0.00(-8.57%)
May 24, 2022 0.0257 0.0315 0.0257 0.0315 8,000 +0.01(+21.15%)
May 23, 2022 0.0260 0.0260 0.0260 0.0260 1,109 +0.00(+0.39%)
May 20, 2022 0.0268 0.0300 0.0259 0.0259 231,666 -0.00(-13.67%)
May 19, 2022 0.0273 0.0300 0.0273 0.0300 70,000 +0.00(+11.52%)
May 18, 2022 0.0300 0.0328 0.0269 0.0269 63,000 -0.01(-16.98%)
May 17, 2022 0.0280 0.0324 0.0280 0.0324 530,650 -0.01(-16.28%)
May 16, 2022 0.0341 0.0387 0.0341 0.0387 17,175 +0.00(+4.59%)
May 13, 2022 0.0340 0.0383 0.0340 0.0370 46,500 +0.00(+3.93%)
May 12, 2022 0.0329 0.0356 0.0329 0.0356 143,453 +0.00(+4.09%)
May 11, 2022 0.0342 0.0342 0.0342 0.0342 89,000 +0.00(+1.18%)
May 10, 2022 0.0340 0.0377 0.0338 0.0338 896,400 -0.00(-9.87%)
May 09, 2022 0.0435 0.0435 0.0375 0.0375 59,000 -0.00(-7.64%)
May 06, 2022 0.0425 0.0425 0.0406 0.0406 26,220 -0.00(-9.17%)
May 05, 2022 0.0508 0.0508 0.0387 0.0447 133,150 -0.01(-10.96%)
May 04, 2022 0.0420 0.0502 0.0373 0.0502 1,423,860 +0.01(+41.41%)
May 03, 2022 0.0358 0.0386 0.0355 0.0355 61,225 +0.00(+0.00%)
May 02, 2022 0.0338 0.0355 0.0338 0.0355 22,147 -0.00(-6.82%)
Apr 29, 2022 0.0350 0.0381 0.0350 0.0381 199,450 -0.00(-4.51%)
Apr 28, 2022 0.0366 0.0399 0.0341 0.0399 125,923 +0.01(+19.10%)
Apr 27, 2022 0.0302 0.0335 0.0302 0.0335 47,300 +0.00(+0.00%)
Apr 26, 2022 0.0352 0.0352 0.0328 0.0335 119,502 +0.00(+0.00%)
Apr 25, 2022 0.0334 0.0347 0.0334 0.0335 95,130 -0.00(-7.46%)
Apr 22, 2022 0.0359 0.0362 0.0329 0.0362 306,000 -0.00(-9.50%)
Apr 21, 2022 0.0360 0.0400 0.0311 0.0400 23,070 +0.01(+17.65%)
Apr 20, 2022 0.0340 0.0340 0.0338 0.0340 579,950 -0.00(-4.49%)
Apr 19, 2022 0.0344 0.0367 0.0310 0.0356 473,725 -0.00(-8.72%)
Apr 18, 2022 0.0399 0.0399 0.0390 0.0390 107,830 -0.00(-1.52%)
Apr 14, 2022 0.0376 0.0396 0.0376 0.0396 1,125 +0.00(+11.55%)
Apr 13, 2022 0.0349 0.0380 0.0349 0.0355 234,000 -0.00(-9.21%)
Apr 12, 2022 0.0363 0.0396 0.0314 0.0391 101,647 +0.00(+3.17%)
Apr 11, 2022 0.0450 0.0450 0.0379 0.0379 358,668 -0.01(-12.27%)
Apr 08, 2022 0.0439 0.0445 0.0360 0.0432 617,777 +0.00(+4.60%)
Apr 07, 2022 0.0414 0.0415 0.0388 0.0413 107,500 -0.01(-14.85%)
Apr 06, 2022 0.0407 0.0485 0.0405 0.0485 133,166 +0.01(+21.25%)
Apr 05, 2022 0.0445 0.0445 0.0400 0.0400 715,100 -0.00(-9.30%)
Apr 04, 2022 0.0490 0.0510 0.0440 0.0441 589,375 -0.00(-7.16%)
Apr 01, 2022 0.0658 0.0658 0.0421 0.0475 1,910,527 -0.02(-27.37%)
Mar 31, 2022 0.0548 0.0700 0.0548 0.0654 107,715 +0.01(+15.96%)
Mar 30, 2022 0.0450 0.0610 0.0450 0.0564 37,000 -0.00(-2.93%)
Mar 29, 2022 0.0600 0.0621 0.0581 0.0581 68,550 +0.00(+2.11%)
Mar 28, 2022 0.0575 0.0600 0.0562 0.0569 7,431 +0.01(+13.80%)
Mar 25, 2022 0.0538 0.0611 0.0500 0.0500 107,925 -0.00(-7.06%)
Mar 24, 2022 0.0538 0.0538 0.0538 0.0538 10,000 -0.00(-0.37%)
Mar 23, 2022 0.0535 0.0609 0.0535 0.0540 52,210 -0.00(-6.41%)
Mar 22, 2022 0.0577 0.0577 0.0577 0.0577 332,550 +0.00(+5.48%)
Mar 21, 2022 0.0572 0.0577 0.0500 0.0547 69,000 +0.00(+9.40%)
Mar 18, 2022 0.0527 0.0527 0.0500 0.0500 28,000 -0.00(-6.54%)
Mar 17, 2022 0.0574 0.0574 0.0533 0.0535 140,557 -0.00(-6.14%)
Mar 16, 2022 0.0570 0.0570 0.0570 0.0570 42,000 +0.00(+0.18%)
Mar 15, 2022 0.0536 0.0569 0.0536 0.0569 65,000 +0.00(+5.18%)
Mar 14, 2022 0.0500 0.0541 0.0500 0.0541 124,000 +0.00(+2.08%)
Mar 11, 2022 0.0529 0.0533 0.0529 0.0530 47,110 -0.00(-5.86%)
Mar 09, 2022 0.0563 0 +0.01(+12.60%)
Mar 08, 2022 0.0525 0.0544 0.0500 0.0500 181,900 -0.01(-11.19%)
Mar 07, 2022 0.0570 0.0570 0.0531 0.0563 16,842 +0.00(+0.18%)
Mar 04, 2022 0.0562 0.0568 0.0562 0.0562 83,000 +0.00(+4.07%)
Mar 03, 2022 0.0544 0.0544 0.0540 0.0540 7,687 -0.00(-8.01%)
Mar 02, 2022 0.0571 0.0587 0.0571 0.0587 4,000 -0.01(-9.69%)
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.