Medixall Group Inc (OP: MDXL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.