Medixall Group Inc (OP: MDXL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
| Apr 23, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.19(+7.39%) | |
| Apr 17, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.02(-0.92%) | |
| Apr 16, 2018 | 2.594 | 2.594 | 2.594 | 2.594 | 297 | +0.02(+0.92%) |
| Apr 02, 2018 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) | |
| Mar 29, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.21(-7.55%) | |
| Mar 27, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) | |
| Mar 19, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.03(+1.09%) | |
| Mar 15, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.25(+10.00%) | |
| Mar 13, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Mar 07, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Feb 23, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.50(-16.67%) | |
| Feb 22, 2018 | 2.750 | 3.000 | 2.000 | 3.000 | 1,380 | +0.20(+7.14%) |
| Feb 14, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Feb 12, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Feb 01, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.36(+14.66%) | |
| Jan 31, 2018 | 2.420 | 2.442 | 2.350 | 2.442 | 367 | +0.02(+0.91%) |
| Jan 26, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.03(-1.22%) | |
| Jan 22, 2018 | 2.450 | 2.450 | 2.450 | 39 | +0.00(+0.00%) | |
| Jan 16, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.10(+4.26%) | |
| Jan 11, 2018 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
| Jan 10, 2018 | 2.360 | 2.360 | 2.350 | 2.350 | 250 | +0.10(+4.44%) |
| Jan 08, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.05(-2.17%) | |
| Dec 19, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.15(-6.12%) | |
| Dec 18, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 431 | -1.00(-28.99%) |
| Dec 12, 2017 | 3.450 | 3.450 | 3.450 | 4 | -0.05(-1.43%) | |
| Dec 01, 2017 | 3.500 | 3.500 | 3.500 | 50 | +1.00(+40.00%) | |
| Nov 30, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.40(+18.99%) |
| Nov 29, 2017 | 2.101 | 2.101 | 2.101 | 2.101 | 550 | -1.15(-35.35%) |
| Nov 03, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Oct 30, 2017 | 3.250 | 3.250 | 3.250 | 12 | -0.25(-7.14%) | |
| Oct 25, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Oct 20, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.30(+9.37%) | |
| Oct 11, 2017 | 3.200 | 3.200 | 3.200 | 1 | +0.15(+4.92%) | |
| Oct 04, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
| Sep 28, 2017 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
| Sep 26, 2017 | 3.010 | 3.010 | 3.010 | 0 | -0.04(-1.31%) | |
| Sep 25, 2017 | 3.050 | 3.050 | 3.010 | 3.050 | 1,200 | +0.40(+15.09%) |
| Sep 12, 2017 | 2.650 | 2.650 | 2.650 | 1 | +0.05(+1.92%) | |
| Sep 05, 2017 | 2.600 | 2.600 | 2.600 | 115 | +0.05(+1.96%) | |
| Aug 31, 2017 | 2.550 | 2.550 | 2.550 | 0 | +0.45(+21.43%) | |
| Aug 30, 2017 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | -0.40(-16.00%) |
| Aug 25, 2017 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Aug 23, 2017 | 2.500 | 2.500 | 2.500 | 0 | +0.20(+8.70%) | |
| Aug 21, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.22%) | |
| Aug 17, 2017 | 2.250 | 2.250 | 2.250 | 0 | -0.25(-10.00%) | |
| Aug 15, 2017 | 2.500 | 2.500 | 2.500 | 16 | +0.28(+12.61%) | |
| Aug 14, 2017 | 2.330 | 2.330 | 2.220 | 2.220 | 360 | -0.13(-5.53%) |
| Aug 11, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | +0.00(+0.00%) |
| Aug 08, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
| Aug 04, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.11(+4.91%) | |
| Aug 03, 2017 | 2.240 | 2.240 | 2.240 | 2.240 | 501 | -0.11(-4.68%) |
| Jul 28, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
| Jul 25, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.01(+0.43%) | |
| Jul 21, 2017 | 2.340 | 2.340 | 2.340 | 0 | -0.01(-0.43%) | |
| Jul 20, 2017 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | +0.00(+0.00%) |
| Jul 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.02(+0.86%) | |
| Jul 14, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.05(+2.19%) |
| Jul 13, 2017 | 2.280 | 2.280 | 2.280 | 2.280 | 105 | +0.03(+1.33%) |
| Jul 12, 2017 | 2.250 | 2.250 | 2.250 | 2.250 | 265 | +0.05(+2.27%) |
| Jul 10, 2017 | 2.200 | 2.200 | 2.200 | 0 | +0.25(+12.82%) | |
| Jul 07, 2017 | 1.650 | 1.950 | 1.650 | 1.950 | 3,045 | +0.00(+0.00%) |
| Jul 03, 2017 | 1.950 | 1.950 | 1.950 | 1.950 | 1 | +0.00(+0.00%) |
| Jun 28, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Jun 21, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Jun 05, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.28(+16.77%) | |
| May 25, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| May 23, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| May 17, 2017 | 1.670 | 1.670 | 1.670 | 2 | +0.00(+0.06%) | |
| May 15, 2017 | 1.669 | 1.669 | 1.669 | 0 | +0.02(+1.15%) | |
| May 12, 2017 | 1.600 | 1.650 | 1.600 | 1.650 | 301 | +0.00(+0.00%) |
| May 05, 2017 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| May 04, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 105 | +0.03(+1.85%) |
| May 03, 2017 | 1.250 | 1.620 | 1.250 | 1.620 | 1,425 | +0.37(+29.60%) |
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.