Medixall Group Inc (OP: MDXL )

1.000 USD +0.000 (+0.01%)
Official Closing Price Updated: 3:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 1.000 1.100 0.9000 1.000 2,000 +0.00(+0.01%)
Apr 08, 2021 1.100 1.100 1.000 1.000 498 -0.10(-9.09%)
Apr 07, 2021 1.100 1.100 1.002 1.100 1,990 +0.05(+4.76%)
Apr 06, 2021 0.9000 1.050 0.9000 1.050 2,078 +0.15(+16.67%)
Apr 05, 2021 1.070 1.100 0.9000 0.9000 6,127 -0.17(-15.89%)
Apr 01, 2021 1.035 1.070 1.035 1.070 1,600 +0.00(+0.00%)
Mar 31, 2021 1.100 1.120 1.000 1.070 11,597 -0.03(-2.73%)
Mar 30, 2021 1.030 1.100 1.030 1.100 4,042 +0.10(+10.00%)
Mar 29, 2021 1.150 1.150 1.000 1.000 7,179 -0.15(-13.04%)
Mar 26, 2021 1.150 1.150 1.150 1.150 5,000 +0.05(+4.55%)
Mar 25, 2021 1.230 1.360 1.100 1.100 12,286 +0.00(+0.00%)
Mar 24, 2021 1.300 1.375 1.100 1.100 7,088 -0.20(-15.38%)
Mar 23, 2021 1.490 1.500 1.300 1.300 5,900 -0.08(-5.80%)
Mar 22, 2021 1.430 1.600 1.360 1.380 4,225 -0.04(-2.82%)
Mar 19, 2021 1.500 1.530 1.410 1.420 2,700 -0.33(-18.86%)
Mar 18, 2021 1.605 1.800 1.410 1.750 6,109 -0.05(-2.78%)
Mar 17, 2021 1.500 1.900 1.410 1.800 13,002 +0.50(+38.46%)
Mar 16, 2021 1.400 1.970 1.270 1.300 20,404 +0.17(+15.04%)
Mar 15, 2021 1.130 1.130 1.130 1.130 3,810 -0.27(-19.29%)
Mar 12, 2021 1.200 1.400 1.190 1.400 7,200 +0.34(+32.08%)
Mar 11, 2021 1.150 1.250 0.9800 1.060 24,269 -0.06(-5.36%)
Mar 10, 2021 1.305 1.490 1.050 1.120 13,002 +0.00(+0.00%)
Mar 09, 2021 1.360 1.950 1.050 1.120 19,041 -0.29(-20.57%)
Mar 08, 2021 1.485 1.645 1.410 1.410 5,301 -0.34(-19.43%)
Mar 05, 2021 2.040 2.040 1.750 1.750 3,400 +0.20(+12.90%)
Mar 04, 2021 2.050 2.500 1.520 1.550 5,688 -0.49(-24.02%)
Mar 03, 2021 2.030 2.950 1.770 2.040 13,932 +0.13(+6.81%)
Mar 02, 2021 1.900 2.040 1.900 1.910 2,146 +0.02(+1.06%)
Mar 01, 2021 1.500 1.900 1.500 1.890 4,214 +0.13(+7.39%)
Feb 26, 2021 1.760 2.250 1.750 1.760 5,500 -0.49(-21.78%)
Feb 25, 2021 1.700 2.250 1.510 2.250 7,257 +0.57(+33.93%)
Feb 24, 2021 1.690 1.690 1.680 1.680 6,335 -0.01(-0.59%)
Feb 23, 2021 1.370 1.700 1.360 1.690 6,400 +0.43(+34.13%)
Feb 22, 2021 1.730 1.730 1.250 1.260 4,416 -0.47(-27.17%)
Feb 19, 2021 1.410 1.730 1.320 1.730 4,500 +0.41(+31.06%)
Feb 18, 2021 1.330 1.330 1.320 1.320 2,053 -0.28(-17.50%)
Feb 17, 2021 1.690 1.690 1.600 1.600 210 -0.09(-5.33%)
Feb 16, 2021 2.090 2.090 1.610 1.690 6,920 -0.41(-19.52%)
Feb 12, 2021 1.650 2.750 1.150 2.100 35,000 +0.62(+41.89%)
Feb 11, 2021 1.520 1.700 1.090 1.480 12,977 -0.31(-17.32%)
Feb 10, 2021 1.600 1.800 1.600 1.790 5,606 +0.29(+19.33%)
Feb 09, 2021 1.300 2.130 1.050 1.500 25,110 -0.35(-18.92%)
Feb 08, 2021 2.010 2.160 1.020 1.850 32,199 -0.13(-6.57%)
Feb 05, 2021 1.600 2.160 1.490 1.980 6,500 +0.15(+8.05%)
Feb 04, 2021 1.800 3.040 1.270 1.833 19,431 +0.32(+21.36%)
Feb 03, 2021 1.780 1.950 1.450 1.510 9,973 -0.14(-8.48%)
Feb 02, 2021 1.650 1.790 1.650 1.650 356 +0.58(+54.21%)
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.