Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medmira (TSV: MIR )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.0650 0.0750 0.0650 0.0700 3,569,657 +0.01(+16.67%)
Jun 29, 2009 0.0650 0.0650 0.0600 0.0600 565,625 +0.00(+0.00%)
Jun 26, 2009 0.0600 0.0650 0.0600 0.0600 342,500 +0.00(+0.00%)
Jun 25, 2009 0.0650 0.0700 0.0600 0.0600 388,306 +0.00(+0.00%)
Jun 24, 2009 0.0700 0.0700 0.0600 0.0600 410,000 -0.01(-7.69%)
Jun 23, 2009 0.0700 0.0700 0.0650 0.0650 263,000 -0.01(-7.14%)
Jun 22, 2009 0.0700 0.0700 0.0650 0.0700 450,500 -0.00(-6.67%)
Jun 19, 2009 0.0750 0.0750 0.0650 0.0750 998,000 -0.01(-6.25%)
Jun 18, 2009 0.0750 0.0800 0.0700 0.0800 190,100 +0.01(+6.67%)
Jun 17, 2009 0.0800 0.0850 0.0700 0.0750 1,072,000 +0.00(+0.00%)
Jun 16, 2009 0.0750 0.0850 0.0750 0.0750 181,261 +0.00(+0.00%)
Jun 15, 2009 0.0850 0.0850 0.0750 0.0750 841,400 -0.01(-6.25%)
Jun 12, 2009 0.0850 0.0850 0.0800 0.0800 448,550 -0.01(-5.88%)
Jun 11, 2009 0.0800 0.0850 0.0750 0.0850 280,500 +0.01(+6.25%)
Jun 10, 2009 0.0850 0.0850 0.0750 0.0800 1,275,202 -0.01(-5.88%)
Jun 09, 2009 0.0900 0.1000 0.0850 0.0850 8,314,120 +0.02(+30.77%)
Jun 08, 2009 0.0700 0.0700 0.0650 0.0650 280,698 -0.01(-7.14%)
Jun 05, 2009 0.0700 0.0750 0.0700 0.0700 514,000 +0.00(+0.00%)
Jun 04, 2009 0.0800 0.0800 0.0700 0.0700 232,000 -0.00(-6.67%)
Jun 03, 2009 0.0800 0.0800 0.0750 0.0750 264,000 +0.00(+0.00%)
Jun 02, 2009 0.0750 0.0750 0.0750 0.0750 250,860 -0.01(-6.25%)
Jun 01, 2009 0.0800 0.0850 0.0800 0.0800 433,500 -0.01(-5.88%)
May 29, 2009 0.0850 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
May 28, 2009 0.0800 0.0900 0.0800 0.0850 282,500 +0.01(+6.25%)
May 27, 2009 0.0850 0.0850 0.0800 0.0800 105,500 -0.01(-5.88%)
May 26, 2009 0.0850 0.0900 0.0850 0.0850 316,550 +0.00(+0.00%)
May 25, 2009 0.0950 0.0950 0.0850 0.0850 130,000 -0.00(-5.56%)
May 22, 2009 0.0950 0.0950 0.0850 0.0900 218,700 +0.00(+0.00%)
May 21, 2009 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
May 20, 2009 0.0850 0.0950 0.0850 0.0900 442,961 +0.01(+12.50%)
May 19, 2009 0.0900 0.0900 0.0800 0.0800 471,000 -0.01(-15.79%)
May 15, 2009 0.0850 0.0950 0.0800 0.0950 207,700 +0.01(+11.76%)
May 14, 2009 0.0800 0.0850 0.0800 0.0850 207,700 +0.01(+6.25%)
May 13, 2009 0.0900 0.0900 0.0800 0.0800 154,100 -0.01(-5.88%)
May 12, 2009 0.0900 0.0900 0.0850 0.0850 112,953 +0.00(+0.00%)
May 11, 2009 0.0850 0.0850 0.0800 0.0850 206,000 +0.00(+0.00%)
May 08, 2009 0.0850 0.0900 0.0800 0.0850 363,000 -0.00(-5.56%)
May 07, 2009 0.0950 0.0950 0.0900 0.0900 137,945 -0.01(-5.26%)
May 06, 2009 0.1000 0.1000 0.0900 0.0950 414,200 -0.01(-5.00%)
May 05, 2009 0.0800 0.1000 0.0800 0.1000 877,294 +0.03(+33.33%)
May 04, 2009 0.0850 0.0850 0.0750 0.0750 269,550 -0.01(-11.76%)
May 01, 2009 0.0750 0.0900 0.0750 0.0850 448,000 +0.01(+21.43%)
Apr 30, 2009 0.0750 0.0800 0.0650 0.0700 1,063,400 -0.03(-30.00%)
Apr 29, 2009 0.0850 0.1000 0.0600 0.1000 342,000 +0.02(+25.00%)
Apr 28, 2009 0.0850 0.0900 0.0800 0.0800 450,000 -0.01(-5.88%)
Apr 27, 2009 0.0750 0.0950 0.0700 0.0850 1,736,200 +0.02(+30.77%)
Apr 24, 2009 0.0700 0.0750 0.0650 0.0650 502,500 -0.01(-7.14%)
Apr 23, 2009 0.0850 0.0850 0.0700 0.0700 1,578,900 -0.00(-6.67%)
Apr 22, 2009 0.1000 0.1050 0.0750 0.0750 3,300,333 -0.02(-21.05%)
Apr 21, 2009 0.0750 0.1150 0.0700 0.0950 13,055,537 +0.04(+58.33%)
Apr 20, 2009 0.0550 0.0600 0.0550 0.0600 281,866 +0.00(+9.09%)
Apr 17, 2009 0.0600 0.0600 0.0550 0.0550 49,000 -0.00(-8.33%)
Apr 16, 2009 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Apr 15, 2009 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Apr 14, 2009 0.0650 0.0650 0.0600 0.0600 88,000 +0.00(+0.00%)
Apr 13, 2009 0.0600 0.0600 0.0600 0.0600 112,000 +0.00(+0.00%)
Apr 09, 2009 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 08, 2009 0.0550 0.0600 0.0550 0.0600 337,230 +0.00(+9.09%)
Apr 07, 2009 0.0650 0.0650 0.0550 0.0550 143,850 +0.00(+0.00%)
Apr 06, 2009 0.0650 0.0650 0.0550 0.0550 349,319 -0.00(-8.33%)
Apr 03, 2009 0.0600 0.0650 0.0600 0.0600 286,000 -0.01(-7.69%)
Apr 02, 2009 0.0650 0.0650 0.0600 0.0650 95,500 +0.01(+8.33%)
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.