Medixall Group Inc (OP: MDXL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 20, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.01(-0.41%) | |
| Aug 06, 2018 | 2.410 | 2.410 | 2.410 | 2.410 | 250 | +0.05(+2.12%) |
| Aug 03, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 200 | +0.00(+0.00%) |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 38 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 2.280 | 2.280 | 2.280 | 90 | -0.72(-24.00%) | |
| Jul 23, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.21(+7.53%) | |
| Jul 18, 2018 | 2.790 | 2.790 | 2.790 | 0 | -0.08(-2.79%) | |
| Jul 16, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.08(+2.87%) | |
| Jul 12, 2018 | 2.790 | 2.790 | 2.790 | 0 | +0.03(+1.09%) | |
| Jul 10, 2018 | 2.760 | 2.760 | 2.760 | 0 | -0.49(-15.08%) | |
| Jul 05, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.30(+10.17%) | |
| Jul 03, 2018 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
| Jun 29, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 20, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 08, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jun 07, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 350 | +0.00(+0.00%) |
| Jun 05, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.37(+14.07%) | |
| May 15, 2018 | 2.630 | 2.630 | 2.630 | 0 | +0.03(+1.15%) | |
| May 09, 2018 | 2.600 | 2.600 | 2.600 | 84 | +0.10(+4.00%) | |
| May 07, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.20(-7.41%) | |
| May 04, 2018 | 2.500 | 2.705 | 2.500 | 2.700 | 1,662 | +0.00(+0.00%) |
| May 02, 2018 | 2.700 | 2.700 | 2.700 | 1 | -0.06(-2.17%) | |
| 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%) |
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.