Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medmira (TSV: MIR )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Dec 31, 2007 0.5600 0.6200 0.5200 0.5400 2,549,679 -0.13(-19.40%)
Dec 28, 2007 0.4000 0.6900 0.3850 0.6700 6,249,076 +0.28(+71.79%)
Dec 27, 2007 0.3750 0.4000 0.3700 0.3900 254,800 +0.02(+5.41%)
Dec 26, 2007 0.4100 0.4100 0.3700 0.3700 70,900 +0.00(+0.00%)
Dec 24, 2007 0.4100 0.4100 0.3700 0.3700 70,900 -0.03(-6.33%)
Dec 21, 2007 0.3900 0.3950 0.3750 0.3950 256,750 -0.01(-1.25%)
Dec 20, 2007 0.4000 0.4000 0.3750 0.4000 281,450 +0.00(+0.00%)
Dec 19, 2007 0.4100 0.4500 0.3950 0.4000 309,450 -0.01(-2.44%)
Dec 18, 2007 0.4400 0.4400 0.3850 0.4100 355,450 +0.00(+1.23%)
Dec 17, 2007 0.4600 0.4600 0.4050 0.4050 470,893 -0.05(-11.96%)
Dec 14, 2007 0.5200 0.5200 0.4500 0.4600 510,850 -0.05(-9.80%)
Dec 13, 2007 0.5500 0.5500 0.5100 0.5100 384,219 -0.02(-3.77%)
Dec 12, 2007 0.5600 0.5600 0.5100 0.5300 607,120 -0.01(-1.85%)
Dec 11, 2007 0.5600 0.5900 0.5200 0.5400 300,805 -0.02(-3.57%)
Dec 10, 2007 0.5700 0.6000 0.5500 0.5600 549,255 -0.01(-1.75%)
Dec 07, 2007 0.6200 0.6300 0.5700 0.5700 363,070 -0.03(-5.00%)
Dec 06, 2007 0.5600 0.6700 0.5500 0.6000 1,591,868 +0.04(+7.14%)
Dec 05, 2007 0.6000 0.6300 0.5600 0.5600 537,550 -0.01(-1.75%)
Dec 04, 2007 0.5900 0.6600 0.5700 0.5700 1,372,581 -0.05(-8.06%)
Dec 03, 2007 0.5100 0.6900 0.4650 0.6200 4,304,668 +0.08(+14.81%)
Nov 30, 2007 0.5800 0.6000 0.5200 0.5400 1,150,731 -0.06(-10.00%)
Nov 29, 2007 0.6300 0.7000 0.5600 0.6000 1,948,950 -0.05(-7.69%)
Nov 28, 2007 0.5800 0.7400 0.5500 0.6500 4,431,843 +0.06(+10.17%)
Nov 27, 2007 0.7500 0.7700 0.5900 0.5900 2,131,862 -0.16(-21.33%)
Nov 26, 2007 0.8200 0.8700 0.7500 0.7500 1,631,140 -0.11(-12.79%)
Nov 23, 2007 1.010 1.040 0.8500 0.8600 4,663,945 +0.10(+13.16%)
Nov 21, 2007 0.9800 0.9800 0.7100 0.7600 10,818,449 -0.29(-27.62%)
Nov 20, 2007 1.300 1.480 0.9800 1.050 11,903,645 -0.16(-13.22%)
Nov 19, 2007 0.9500 1.430 0.9000 1.210 15,966,647 +0.45(+59.21%)
Nov 16, 2007 0.4000 0.8700 0.3750 0.7600 11,797,654 +0.36(+90.00%)
Nov 15, 2007 0.1250 0.5100 0.1250 0.4000 1,455,942 +0.29(+263.64%)
Nov 14, 2007 0.1100 0.1150 0.1100 0.1100 46,450 -0.01(-8.33%)
Nov 13, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 12, 2007 0.1100 0.1300 0.1100 0.1200 8,500 +0.01(+9.09%)
Nov 09, 2007 0.1150 0.1150 0.1100 0.1100 8,500 -0.01(-12.00%)
Nov 08, 2007 0.1300 0.1300 0.1250 0.1250 61,750 -0.01(-3.85%)
Nov 07, 2007 0.1300 0.1300 0.1300 0.1300 11,200 +0.00(+0.00%)
Nov 06, 2007 0.1450 0.1450 0.1300 0.1300 9,700 -0.01(-3.70%)
Nov 05, 2007 0.1450 0.1450 0.1350 0.1350 16,300 -0.01(-3.57%)
Nov 02, 2007 0.1450 0.1450 0.1400 0.1400 57,000 -0.01(-6.67%)
Nov 01, 2007 0.1550 0.1550 0.1500 0.1500 3,500 +0.00(+0.00%)
Oct 31, 2007 0.1350 0.1500 0.1300 0.1500 173,000 +0.01(+11.11%)
Oct 30, 2007 0.1200 0.1350 0.1200 0.1350 67,100 +0.02(+12.50%)
Oct 29, 2007 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Oct 26, 2007 0.1300 0.1300 0.1200 0.1200 36,800 -0.01(-4.00%)
Oct 25, 2007 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Oct 24, 2007 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Oct 23, 2007 0.1250 0.1300 0.1250 0.1250 27,000 -0.01(-7.41%)
Oct 19, 2007 0.1250 0.1350 0.1250 0.1350 64,000 +0.01(+8.00%)
Oct 18, 2007 0.1250 0.1250 0.1150 0.1250 12,100 +0.01(+8.70%)
Oct 17, 2007 0.1100 0.1250 0.1100 0.1150 3,500 -0.00(-4.17%)
Oct 16, 2007 0.1100 0.1300 0.1050 0.1200 125,200 -0.01(-7.69%)
Oct 15, 2007 0.1250 0.1300 0.1250 0.1300 33,000 +0.02(+18.18%)
Oct 12, 2007 0.1200 0.1200 0.1100 0.1100 14,952 -0.01(-8.33%)
Oct 11, 2007 0.1100 0.1200 0.1100 0.1200 21,000 +0.01(+9.09%)
Oct 10, 2007 0.1100 0.1100 0.1000 0.1100 8,500 +0.00(+0.00%)
Oct 09, 2007 0.1250 0.1250 0.1100 0.1100 25,000 +0.00(+0.00%)
Oct 08, 2007 0.1250 0.1250 0.1000 0.1100 353,354 +0.00(+0.00%)
Oct 05, 2007 0.1250 0.1250 0.1000 0.1100 353,354 -0.01(-12.00%)
Oct 04, 2007 0.1100 0.1250 0.1100 0.1250 20,846 +0.01(+13.64%)
Oct 03, 2007 0.1150 0.1200 0.1100 0.1100 95,500 -0.01(-8.33%)
Oct 02, 2007 0.1250 0.1250 0.1200 0.1200 17,300 -0.02(-14.29%)
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.