Medixall Group Inc (OP: MDXL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 13, 2022 | 0.1700 | 0 | -0.38(-69.09%) | |||
| Sep 06, 2022 | 0.5499 | 0 | +0.30(+119.96%) | |||
| Sep 01, 2022 | 0.2500 | 0 | +0.05(+25.00%) | |||
| Aug 31, 2022 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 12,388 | +0.17(+543.09%) |
| Aug 30, 2022 | 0.2500 | 0.2500 | 0.0310 | 0.0311 | 6,789 | -0.52(-94.35%) |
| Aug 19, 2022 | 0.5500 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2022 | 0.5500 | 0.8500 | 0.5500 | 0.5500 | 3,200 | +0.00(+0.00%) |
| Aug 16, 2022 | 0.5500 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 2,500 | +0.31(+129.17%) |
| Aug 12, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 3,125 | +0.01(+2.21%) |
| Aug 11, 2022 | 0.2346 | 0.2348 | 0.2346 | 0.2348 | 2,310 | +0.18(+369.60%) |
| Aug 10, 2022 | 0.0101 | 0.2633 | 0.0101 | 0.0500 | 11,500 | -0.35(-87.50%) |
| Aug 08, 2022 | 0.4000 | 0 | -0.04(-9.71%) | |||
| Aug 03, 2022 | 0.4430 | 0 | -0.02(-5.12%) | |||
| Jul 25, 2022 | 0.4669 | 0 | +0.07(+16.72%) | |||
| Jul 21, 2022 | 0.4000 | 50 | -0.15(-27.27%) | |||
| Jul 19, 2022 | 0.5500 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 | -0.09(-13.85%) |
| Jul 11, 2022 | 0.6384 | 10 | +0.24(+59.56%) | |||
| Jun 30, 2022 | 0.4001 | 50 | -0.25(-38.45%) | |||
| Jun 28, 2022 | 0.6500 | 0 | -0.10(-13.33%) | |||
| Jun 24, 2022 | 0.7500 | 0 | +0.20(+36.34%) | |||
| Jun 21, 2022 | 0.5501 | 0 | -0.00(-0.02%) | |||
| Jun 17, 2022 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 3,000 | +0.00(+0.00%) |
| Jun 16, 2022 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 100 | -0.15(-21.40%) |
| Jun 14, 2022 | 0.7000 | 0 | +0.07(+11.98%) | |||
| Jun 08, 2022 | 0.6251 | 0 | -0.34(-35.56%) | |||
| Jun 07, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 100 | +0.07(+7.80%) |
| Jun 06, 2022 | 0.5504 | 0.8998 | 0.5504 | 0.8998 | 20,100 | -0.07(-7.25%) |
| Jun 01, 2022 | 0.9701 | 0 | +0.37(+61.58%) | |||
| May 31, 2022 | 0.6002 | 0.6004 | 0.6002 | 0.6004 | 1,009 | -0.37(-38.42%) |
| May 27, 2022 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 195 | +0.09(+10.29%) |
| May 23, 2022 | 0.8840 | 0 | -0.02(-1.78%) | |||
| May 20, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | +0.35(+63.64%) |
| May 19, 2022 | 1.100 | 1.100 | 0.5500 | 0.5500 | 8,550 | -0.58(-51.33%) |
| May 17, 2022 | 1.130 | 0 | -0.02(-1.74%) | |||
| May 13, 2022 | 1.150 | 0 | +0.15(+15.00%) | |||
| May 12, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | +0.30(+42.86%) |
| May 11, 2022 | 1.060 | 1.060 | 0.5500 | 0.7000 | 5,902 | -0.30(-30.00%) |
| May 09, 2022 | 1.000 | 20 | +0.00(+0.00%) | |||
| May 06, 2022 | 1.295 | 1.295 | 0.5300 | 1.000 | 6,504 | -0.05(-4.76%) |
| May 05, 2022 | 1.380 | 1.380 | 0.8000 | 1.050 | 3,345 | -0.64(-37.87%) |
| May 04, 2022 | 1.690 | 1.690 | 1.690 | 1.690 | 250 | -0.10(-5.85%) |
| May 03, 2022 | 1.980 | 1.980 | 1.070 | 1.795 | 1,630 | -0.10(-5.53%) |
| May 02, 2022 | 1.150 | 1.900 | 1.060 | 1.900 | 1,888 | +0.77(+68.14%) |
| Apr 28, 2022 | 1.130 | 0 | -0.27(-19.29%) | |||
| Apr 27, 2022 | 1.400 | 1.470 | 1.400 | 1.400 | 2,650 | +0.10(+7.69%) |
| Apr 26, 2022 | 1.310 | 1.310 | 1.300 | 1.300 | 2,351 | +0.00(+0.00%) |
| Apr 25, 2022 | 1.300 | 1.320 | 1.300 | 1.300 | 201 | -0.10(-7.47%) |
| Apr 22, 2022 | 1.405 | 1.500 | 1.405 | 1.405 | 259 | -0.09(-6.33%) |
| Apr 21, 2022 | 1.320 | 1.500 | 1.320 | 1.500 | 2,000 | -0.21(-12.28%) |
| Apr 20, 2022 | 1.880 | 1.880 | 1.250 | 1.710 | 3,230 | -0.27(-13.64%) |
| Apr 19, 2022 | 1.430 | 1.980 | 1.400 | 1.980 | 1,911 | +0.73(+58.40%) |
| Apr 18, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 454 | +0.10(+8.70%) |
| Apr 14, 2022 | 1.650 | 1.660 | 1.080 | 1.150 | 9,243 | -0.65(-36.11%) |
| Apr 13, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 1,314 | +0.04(+2.27%) |
| Apr 12, 2022 | 1.760 | 1.760 | 1.760 | 1.760 | 200 | +0.26(+17.33%) |
| Apr 11, 2022 | 1.500 | 1.500 | 1.100 | 1.500 | 6,017 | -0.14(-8.54%) |
| Apr 08, 2022 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | -0.11(-6.29%) |
| Apr 07, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 250 | -0.15(-7.89%) |
| Apr 06, 2022 | 1.900 | 1.900 | 1.750 | 1.900 | 340 | -0.10(-5.00%) |
| Apr 05, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
| Mar 31, 2022 | 2.000 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2022 | 2.000 | 25 | +0.00(+0.00%) | |||
| Mar 25, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.09(-4.31%) |
| Mar 22, 2022 | 2.090 | 0 | +0.04(+1.95%) | |||
| Mar 18, 2022 | 2.050 | 0 | +0.00(+0.00%) | |||
| Mar 17, 2022 | 2.050 | 2.050 | 1.860 | 2.050 | 835 | +0.15(+7.89%) |
| Mar 16, 2022 | 2.100 | 2.100 | 1.900 | 1.900 | 3,605 | -0.23(-10.80%) |
| Mar 15, 2022 | 2.130 | 2.140 | 2.130 | 2.130 | 2,300 | +0.00(+0.00%) |
| Mar 14, 2022 | 2.110 | 2.130 | 2.110 | 2.130 | 676 | +0.02(+0.95%) |
| Mar 11, 2022 | 2.100 | 2.110 | 1.950 | 2.110 | 1,625 | -0.03(-1.40%) |
| Mar 10, 2022 | 2.140 | 2.140 | 2.090 | 2.140 | 655 | +0.00(+0.00%) |
| Mar 09, 2022 | 2.350 | 2.350 | 1.910 | 2.140 | 10,200 | -0.26(-10.83%) |
| Mar 08, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 150 | +0.05(+2.13%) |
| Mar 07, 2022 | 2.220 | 2.350 | 2.220 | 2.350 | 600 | +0.13(+5.86%) |
| Mar 03, 2022 | 2.220 | 0 | +0.05(+2.30%) | |||
| Mar 02, 2022 | 2.100 | 2.170 | 2.050 | 2.170 | 2,750 | -0.02(-0.91%) |
| Mar 01, 2022 | 2.190 | 2.260 | 2.190 | 2.190 | 5,600 | -0.08(-3.52%) |
| Feb 28, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 244 | +0.00(+0.00%) |
| Feb 25, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 3,175 | +0.02(+0.89%) |
| Feb 24, 2022 | 2.000 | 2.250 | 2.000 | 2.250 | 4,900 | +0.23(+11.11%) |
| Feb 23, 2022 | 2.400 | 2.400 | 2.025 | 2.025 | 6,773 | -0.23(-10.00%) |
| Feb 22, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 3,300 | -0.05(-2.17%) |
| Feb 18, 2022 | 2.300 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 2.250 | 2.300 | 2.000 | 2.300 | 13,869 | +0.00(+0.00%) |
| Feb 16, 2022 | 2.390 | 2.390 | 2.300 | 2.300 | 4,567 | -0.10(-4.17%) |
| Feb 15, 2022 | 2.360 | 2.400 | 2.200 | 2.400 | 2,640 | +0.06(+2.56%) |
| Feb 14, 2022 | 2.320 | 2.340 | 2.320 | 2.340 | 2,775 | -0.06(-2.50%) |
| Feb 11, 2022 | 2.200 | 2.400 | 2.100 | 2.400 | 1,480 | +0.23(+10.34%) |
| Feb 10, 2022 | 2.350 | 2.350 | 2.175 | 2.175 | 400 | -0.23(-9.38%) |
| Feb 09, 2022 | 2.350 | 2.500 | 2.350 | 2.400 | 4,922 | +0.05(+2.13%) |
| Feb 08, 2022 | 2.170 | 2.350 | 2.170 | 2.350 | 3,274 | +0.24(+11.37%) |
| Feb 07, 2022 | 2.340 | 2.340 | 2.110 | 2.110 | 1,620 | -0.24(-10.21%) |
| Feb 04, 2022 | 2.350 | 2.350 | 1.920 | 2.350 | 2,772 | +0.03(+1.29%) |
| Feb 03, 2022 | 2.000 | 2.320 | 2.320 | 6,029 | +0.02(+0.87%) | |
| Feb 02, 2022 | 2.500 | 2.500 | 2.280 | 2.300 | 3,525 | -0.05(-2.13%) |
| Feb 01, 2022 | 2.190 | 2.690 | 2.190 | 2.350 | 13,195 | +0.16(+7.31%) |
| Jan 31, 2022 | 1.790 | 2.190 | 1.340 | 2.190 | 7,483 | +0.60(+37.74%) |
| Jan 28, 2022 | 1.590 | 1.600 | 1.590 | 1.590 | 2,420 | +0.04(+2.58%) |
| Jan 27, 2022 | 1.500 | 1.600 | 1.500 | 1.550 | 1,658 | +0.10(+6.90%) |
| Jan 26, 2022 | 1.450 | 1.900 | 1.450 | 1.450 | 9,515 | +0.00(+0.00%) |
| Jan 25, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 2,003 | +0.06(+4.32%) |
| Jan 24, 2022 | 1.450 | 1.450 | 1.390 | 1.390 | 9,000 | -0.09(-6.08%) |
| Jan 21, 2022 | 1.480 | 1.480 | 1.480 | 1.480 | 553 | +0.04(+2.78%) |
| Jan 20, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 403 | +0.29(+25.22%) |
| Jan 19, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.29(-20.14%) |
| Jan 18, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 150 | +0.00(+0.00%) |
| Jan 13, 2022 | 1.440 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 332 | +0.02(+1.41%) |
| Jan 06, 2022 | 1.420 | 1.420 | 1.420 | 37 | +0.00(+0.00%) | |
| Jan 05, 2022 | 1.490 | 1.490 | 1.420 | 1.420 | 723 | +0.32(+29.10%) |
| Jan 04, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 110 | +0.05(+4.75%) |
| Dec 28, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.55%) | |
| Dec 27, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 241 | -0.10(-8.33%) |
| Dec 23, 2021 | 1.440 | 1.440 | 1.200 | 1.200 | 247 | +0.20(+20.00%) |
| Dec 22, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.35(-25.93%) |
| Dec 17, 2021 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| Dec 16, 2021 | 1.380 | 1.380 | 1.380 | 1.380 | 150 | -0.01(-0.72%) |
| Dec 15, 2021 | 1.285 | 1.450 | 1.390 | 1.390 | 450 | +0.28(+25.23%) |
| Dec 14, 2021 | 1.120 | 1.120 | 1.110 | 1.110 | 4,950 | +0.01(+0.91%) |
| Dec 13, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 155 | -0.20(-15.38%) |
| Dec 10, 2021 | 0.9300 | 1.300 | 0.9300 | 1.300 | 3,438 | -0.20(-13.33%) |
| Dec 09, 2021 | 1.500 | 1.500 | 1.420 | 1.500 | 400 | +0.33(+28.21%) |
| Dec 07, 2021 | 1.170 | 1.170 | 1.170 | 0 | -0.03(-2.50%) | |
| Dec 06, 2021 | 1.300 | 1.300 | 1.180 | 1.200 | 550 | -0.11(-8.40%) |
| Dec 03, 2021 | 1.400 | 1.400 | 1.310 | 1.310 | 516 | +0.02(+1.55%) |
| Dec 01, 2021 | 1.290 | 1.290 | 1.290 | 116 | +0.01(+0.78%) | |
| Nov 30, 2021 | 1.280 | 1.280 | 1.280 | 1.280 | 288 | -0.01(-0.78%) |
| Nov 29, 2021 | 1.300 | 1.580 | 1.290 | 1.290 | 395 | -0.21(-14.00%) |
| Nov 22, 2021 | 1.500 | 1.500 | 1.500 | 74 | +0.00(+0.00%) | |
| Nov 18, 2021 | 1.500 | 1.500 | 1.500 | 52 | +0.23(+18.11%) | |
| Nov 17, 2021 | 1.500 | 1.500 | 1.270 | 1.270 | 887 | -0.23(-15.33%) |
| Nov 16, 2021 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.24(+19.05%) |
| Nov 15, 2021 | 1.500 | 1.500 | 1.260 | 1.260 | 943 | -0.35(-21.74%) |
| Nov 11, 2021 | 1.610 | 1.610 | 1.610 | 52 | -0.12(-6.94%) | |
| Nov 09, 2021 | 1.780 | 1.780 | 1.615 | 1.730 | 1,703 | +0.21(+13.82%) |
| Nov 08, 2021 | 1.540 | 1.540 | 1.500 | 1.520 | 481 | -0.02(-1.30%) |
| Nov 05, 2021 | 1.540 | 1.540 | 1.500 | 1.540 | 479 | +0.13(+9.22%) |
| Oct 28, 2021 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.01%) | |
| Oct 22, 2021 | 1.410 | 1.410 | 1.410 | 0 | +0.06(+4.44%) | |
| Oct 20, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.10(+8.00%) | |
| Oct 15, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Oct 12, 2021 | 1.220 | 1.220 | 1.220 | 74 | +0.00(+0.00%) | |
| Oct 08, 2021 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
| Oct 07, 2021 | 1.350 | 1.350 | 1.200 | 1.200 | 1,011 | -0.12(-9.43%) |
| Oct 04, 2021 | 1.325 | 1.325 | 1.325 | 119 | +0.02(+1.92%) |
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.
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.