Medixall Group Inc (OP: MDXL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 05, 2021 | 1.540 | 1.540 | 1.500 | 1.540 | 479 | +0.13(+9.22%) |
| Oct 28, 2021 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.01%) | |
| Oct 22, 2021 | 1.410 | 1.410 | 1.410 | 0 | +0.06(+4.44%) | |
| Oct 20, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.10(+8.00%) | |
| Oct 15, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Oct 12, 2021 | 1.220 | 1.220 | 1.220 | 74 | +0.00(+0.00%) | |
| Oct 08, 2021 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
| Oct 07, 2021 | 1.350 | 1.350 | 1.200 | 1.200 | 1,011 | -0.12(-9.43%) |
| Oct 04, 2021 | 1.325 | 1.325 | 1.325 | 119 | +0.02(+1.92%) | |
| Oct 01, 2021 | 1.620 | 1.685 | 1.100 | 1.300 | 9,100 | -0.37(-22.16%) |
| Sep 30, 2021 | 1.610 | 1.670 | 1.580 | 1.670 | 7,064 | +0.10(+6.37%) |
| Sep 29, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 235 | -0.02(-1.26%) |
| Sep 28, 2021 | 1.610 | 1.610 | 1.570 | 1.590 | 11,117 | -0.05(-3.05%) |
| Sep 27, 2021 | 1.520 | 1.640 | 1.520 | 1.640 | 2,326 | +0.09(+5.81%) |
| Sep 24, 2021 | 1.450 | 1.650 | 1.430 | 1.550 | 11,448 | +0.10(+6.90%) |
| Sep 23, 2021 | 1.440 | 1.500 | 1.440 | 1.450 | 3,621 | +0.01(+0.69%) |
| Sep 21, 2021 | 1.440 | 1.440 | 1.440 | 102 | -0.01(-0.69%) | |
| Sep 17, 2021 | 1.450 | 1.450 | 1.450 | 0 | +0.09(+6.62%) | |
| Sep 16, 2021 | 1.290 | 1.420 | 1.290 | 1.360 | 1,800 | +0.07(+5.43%) |
| Sep 14, 2021 | 1.290 | 1.290 | 1.290 | 30 | +0.00(+0.00%) | |
| Sep 13, 2021 | 1.090 | 1.300 | 1.090 | 1.290 | 11,502 | +0.39(+43.33%) |
| Sep 03, 2021 | 0.9000 | 0.9000 | 0.9000 | 0 | +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.