Medixall Group Inc (OP: MDXL )

1.090 USD -0.060 (-5.22%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.090 1.090 1.090 1.090 700 -0.06(-5.22%)
May 13, 2021 1.150 1.150 1.150 1.150 500 +0.07(+6.48%)
May 12, 2021 1.080 1.080 1.080 1.080 100 -0.03(-3.14%)
May 11, 2021 1.200 1.200 1.080 1.115 5,212 -0.05(-4.70%)
May 10, 2021 1.190 1.200 1.140 1.170 6,030 +0.03(+3.08%)
May 07, 2021 1.135 1.135 1.135 1.135 100 -0.02(-2.16%)
May 05, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
May 04, 2021 1.190 1.190 1.160 1.160 5,463 +0.01(+0.87%)
May 03, 2021 1.210 1.210 1.150 1.150 1,200 -0.04(-3.36%)
Apr 30, 2021 1.210 1.210 1.190 1.190 5,000 +0.01(+0.85%)
Apr 29, 2021 1.150 1.180 1.150 1.180 4,250 +0.03(+2.61%)
Apr 28, 2021 1.120 1.150 1.105 1.150 4,050 +0.03(+2.68%)
Apr 27, 2021 1.100 1.120 1.100 1.120 6,000 +0.02(+1.82%)
Apr 26, 2021 1.090 1.100 1.000 1.100 4,600 -0.01(-0.90%)
Apr 23, 2021 1.100 1.110 1.100 1.110 7,100 +0.01(+0.91%)
Apr 22, 2021 1.100 1.110 1.070 1.100 11,588 +0.10(+10.00%)
Apr 21, 2021 1.000 1.000 1.000 1.000 247 -0.07(-6.54%)
Apr 20, 2021 1.100 1.110 0.7601 1.070 13,328 +0.01(+0.94%)
Apr 19, 2021 0.8650 1.060 0.8650 1.060 235 +0.06(+6.00%)
Apr 16, 2021 0.8600 1.090 0.8600 1.000 3,400 -0.10(-9.09%)
Apr 15, 2021 0.9535 1.100 0.9535 1.100 2,126 +0.05(+4.76%)
Apr 14, 2021 1.090 1.090 1.045 1.050 2,400 +0.07(+6.87%)
Apr 13, 2021 1.045 1.100 0.8700 0.9825 3,641 -0.12(-10.68%)
Apr 12, 2021 1.000 1.100 1.000 1.100 3,902 +0.10(+9.99%)
Apr 09, 2021 1.000 1.100 0.9000 1.000 2,000 +0.00(+0.01%)
Apr 08, 2021 1.100 1.100 1.000 1.000 498 -0.10(-9.09%)
Apr 07, 2021 1.100 1.100 1.002 1.100 1,990 +0.05(+4.76%)
Apr 06, 2021 0.9000 1.050 0.9000 1.050 2,078 +0.15(+16.67%)
Apr 05, 2021 1.070 1.100 0.9000 0.9000 6,127 -0.17(-15.89%)
Apr 01, 2021 1.035 1.070 1.035 1.070 1,600 +0.00(+0.00%)
Mar 31, 2021 1.100 1.120 1.000 1.070 11,597 -0.03(-2.73%)
Mar 30, 2021 1.030 1.100 1.030 1.100 4,042 +0.10(+10.00%)
Mar 29, 2021 1.150 1.150 1.000 1.000 7,179 -0.15(-13.04%)
Mar 26, 2021 1.150 1.150 1.150 1.150 5,000 +0.05(+4.55%)
Mar 25, 2021 1.230 1.360 1.100 1.100 12,286 +0.00(+0.00%)
Mar 24, 2021 1.300 1.375 1.100 1.100 7,088 -0.20(-15.38%)
Mar 23, 2021 1.490 1.500 1.300 1.300 5,900 -0.08(-5.80%)
Mar 22, 2021 1.430 1.600 1.360 1.380 4,225 -0.04(-2.82%)
Mar 19, 2021 1.500 1.530 1.410 1.420 2,700 -0.33(-18.86%)
Mar 18, 2021 1.605 1.800 1.410 1.750 6,109 -0.05(-2.78%)
Mar 17, 2021 1.500 1.900 1.410 1.800 13,002 +0.50(+38.46%)
Mar 16, 2021 1.400 1.970 1.270 1.300 20,404 +0.17(+15.04%)
Mar 15, 2021 1.130 1.130 1.130 1.130 3,810 -0.27(-19.29%)
Mar 12, 2021 1.200 1.400 1.190 1.400 7,200 +0.34(+32.08%)
Mar 11, 2021 1.150 1.250 0.9800 1.060 24,269 -0.06(-5.36%)
Mar 10, 2021 1.305 1.490 1.050 1.120 13,002 +0.00(+0.00%)
Mar 09, 2021 1.360 1.950 1.050 1.120 19,041 -0.29(-20.57%)
Mar 08, 2021 1.485 1.645 1.410 1.410 5,301 -0.34(-19.43%)
Mar 05, 2021 2.040 2.040 1.750 1.750 3,400 +0.20(+12.90%)
Mar 04, 2021 2.050 2.500 1.520 1.550 5,688 -0.49(-24.02%)
Mar 03, 2021 2.030 2.950 1.770 2.040 13,932 +0.13(+6.81%)
Mar 02, 2021 1.900 2.040 1.900 1.910 2,146 +0.02(+1.06%)
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.