Medixall Group Inc (OP: MDXL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 1.500 | 1.500 | 1.500 | 0 | -1.06(-41.29%) | |
| Apr 15, 2019 | 2.500 | 2.555 | 2.500 | 2.555 | 500 | +0.05(+1.79%) |
| Apr 09, 2019 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 2.510 | 2.510 | 2.510 | 40 | +0.00(+0.00%) | |
| Apr 01, 2019 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 2.510 | 2.510 | 2.510 | 24 | +0.00(+0.00%) | |
| Mar 22, 2019 | 2.510 | 2.510 | 2.510 | 0 | +1.01(+67.33%) | |
| Mar 21, 2019 | 2.850 | 2.850 | 1.500 | 1.500 | 1,500 | -1.69(-52.98%) |
| Feb 28, 2019 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 3.190 | 3.190 | 3.190 | 3.190 | 1,500 | +0.00(+0.00%) |
| Feb 25, 2019 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 3.190 | 3.190 | 3.190 | 0 | -0.31(-8.86%) | |
| Feb 14, 2019 | 3.500 | 3.500 | 3.500 | 2 | +0.00(+0.00%) | |
| Feb 08, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Feb 06, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 3.500 | 3.500 | 3.500 | 0 | -0.04(-1.13%) | |
| Jan 31, 2019 | 3.540 | 3.540 | 3.540 | 0 | -0.46(-11.50%) | |
| Jan 22, 2019 | 4.000 | 4.000 | 4.000 | 0 | +1.75(+77.78%) | |
| Jan 16, 2019 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.05(-2.17%) | |
| Dec 13, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 2.500 | 2.500 | 1.500 | 2.300 | 1,100 | -0.45(-16.36%) |
| Dec 11, 2018 | 2.750 | 2.750 | 2.750 | 45 | +0.00(+0.00%) | |
| Dec 03, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.10(-3.51%) |
| Nov 28, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 2.850 | 2.850 | 2.850 | 1 | +0.00(+0.00%) | |
| Nov 20, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.48(+20.25%) | |
| Oct 16, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.63(-21.00%) | |
| Oct 10, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | +0.00(+0.00%) |
| Oct 05, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.40(+15.38%) | |
| Oct 02, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.10(+4.00%) | |
| Sep 25, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 2.500 | 2.500 | 2.500 | 2 | +0.00(+0.00%) | |
| Sep 20, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.10(+4.17%) | |
| Sep 12, 2018 | 2.400 | 2.400 | 2.400 | 1 | +0.00(+0.00%) | |
| 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%) |
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.