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 29, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.01(+8.35%)
May 28, 2020 0.1560 0.1569 0.1560 0.1569 1,200 +0.00(+0.58%)
May 27, 2020 0.1600 0.1600 0.1560 0.1560 5,700 -0.00(-0.64%)
May 26, 2020 0.1649 0.1675 0.1570 0.1570 22,250 +0.01(+4.67%)
May 22, 2020 0.1500 0.1500 0.1305 0.1500 365,900 +0.00(+0.40%)
May 21, 2020 0.1495 0.1496 0.1494 0.1494 13,024 +0.00(+0.95%)
May 20, 2020 0.1500 0.2450 0.1354 0.1480 32,688 -0.00(-2.12%)
May 19, 2020 0.1711 0.1711 0.1512 0.1512 21,576 -0.04(-20.42%)
May 18, 2020 0.0203 0.2000 0.0203 0.1900 5,400 +0.04(+27.43%)
May 15, 2020 0.1700 0.1800 0.1491 0.1491 6,300 -0.03(-18.57%)
May 14, 2020 0.1757 0.1831 0.1736 0.1831 164,250 +0.01(+7.71%)
May 13, 2020 0.1800 0.1800 0.1700 0.1700 17,750 -0.01(-5.56%)
May 12, 2020 0.1950 0.2000 0.1800 0.1800 57,100 -0.03(-14.29%)
May 11, 2020 0.2100 0.2200 0.1900 0.2100 26,378 +0.01(+5.26%)
May 08, 2020 0.2005 0.2081 0.1900 0.1995 10,200 -0.00(-0.25%)
May 07, 2020 0.2649 0.2649 0.2000 0.2000 30,945 -0.05(-20.00%)
May 06, 2020 0.3000 0.6100 0.2500 0.2500 50,430 -0.02(-7.68%)
May 05, 2020 0.2885 0.2885 0.2600 0.2708 9,835 -0.01(-4.65%)
May 04, 2020 0.2469 0.6600 0.2469 0.2840 13,204 +0.06(+25.94%)
May 01, 2020 0.2181 0.2500 0.2181 0.2255 10,000 +0.03(+12.75%)
Apr 30, 2020 0.2434 0.2434 0.2000 0.2000 1,242 -0.05(-20.54%)
Apr 29, 2020 0.2600 0.2789 0.2500 0.2517 59,060 -0.01(-2.97%)
Apr 28, 2020 0.2838 0.6900 0.2594 0.2594 4,071 -0.00(-0.23%)
Apr 27, 2020 0.0051 0.2700 0.0051 0.2600 292,368 -0.06(-18.75%)
Apr 23, 2020 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Apr 22, 2020 0.2794 0.3142 0.2400 0.2800 18,743 -0.03(-8.44%)
Apr 21, 2020 0.3058 0.3058 0.3058 0.3058 212 -0.03(-10.06%)
Apr 20, 2020 0.3320 0.3400 0.3320 0.3400 4,500 -0.06(-15.55%)
Apr 17, 2020 0.4026 0.4026 0.4026 50 +0.00(+0.00%)
Apr 16, 2020 0.3414 0.4448 0.3200 0.4026 28,525 +0.06(+18.41%)
Apr 15, 2020 0.4169 0.4800 0.3400 0.3400 18,331 +0.04(+13.33%)
Apr 13, 2020 0.3000 0.3000 0.3000 0 -0.24(-44.44%)
Apr 09, 2020 0.5122 0.5500 0.4954 0.5400 46,400 +0.10(+22.73%)
Apr 08, 2020 0.4197 0.4430 0.3626 0.4400 183,021 -0.07(-12.87%)
Apr 07, 2020 0.6414 0.6424 0.4811 0.5050 41,351 -0.17(-25.63%)
Apr 06, 2020 0.6730 0.6794 0.6197 0.6790 83,820 +0.18(+35.80%)
Apr 03, 2020 0.5912 0.5912 0.4200 0.5000 122,700 +0.07(+17.18%)
Apr 02, 2020 0.2933 0.4267 0.2853 0.4267 36,930 +0.36(+556.46%)
Mar 23, 2020 0.0650 0.0650 0.0650 0 -0.00(-6.74%)
Mar 20, 2020 0.0697 0.0697 0.0697 20 +0.00(+0.00%)
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.