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: 1:45 PM EDT, May 28, 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 (%)
Feb 29, 2008 0.3300 0.3300 0.3250 0.3300 107,500 +0.00(+0.00%)
Feb 28, 2008 0.3300 0.3400 0.3250 0.3300 69,000 -0.01(-1.49%)
Feb 27, 2008 0.3250 0.3400 0.3200 0.3350 103,000 +0.01(+1.52%)
Feb 26, 2008 0.3150 0.3700 0.3150 0.3300 892,019 +0.02(+4.76%)
Feb 25, 2008 0.3350 0.3350 0.3150 0.3150 82,500 +0.01(+1.61%)
Feb 22, 2008 0.3100 0.3200 0.3100 0.3100 144,146 +0.00(+0.00%)
Feb 21, 2008 0.3300 0.3300 0.3100 0.3100 573,800 -0.03(-8.82%)
Feb 20, 2008 0.3400 0.3400 0.3250 0.3400 168,940 +0.01(+3.03%)
Feb 19, 2008 0.3300 0.3400 0.3300 0.3300 201,000 +0.00(+0.00%)
Feb 18, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 15, 2008 0.3350 0.3350 0.3250 0.3300 320,200 -0.01(-2.94%)
Feb 14, 2008 0.3550 0.3550 0.3350 0.3400 161,800 -0.01(-2.86%)
Feb 13, 2008 0.3350 0.3800 0.3350 0.3500 268,706 +0.01(+4.48%)
Feb 12, 2008 0.3250 0.3450 0.3250 0.3350 402,100 +0.01(+3.08%)
Feb 11, 2008 0.3400 0.3400 0.3200 0.3250 246,075 +0.00(+0.00%)
Feb 08, 2008 0.3350 0.3400 0.3200 0.3250 453,200 -0.02(-5.80%)
Feb 07, 2008 0.4000 0.4100 0.3400 0.3450 1,468,080 -0.06(-14.81%)
Feb 06, 2008 0.2900 0.4500 0.2900 0.4050 2,723,575 +0.10(+32.79%)
Feb 05, 2008 0.3100 0.3100 0.2900 0.3050 221,445 +0.01(+1.67%)
Feb 04, 2008 0.3000 0.3100 0.2900 0.3000 204,500 -0.01(-1.64%)
Feb 01, 2008 0.3000 0.3200 0.3000 0.3050 108,700 +0.01(+1.67%)
Jan 31, 2008 0.3100 0.3300 0.2800 0.3000 598,600 +0.00(+0.00%)
Jan 30, 2008 0.3300 0.3300 0.2900 0.3000 528,000 -0.03(-9.09%)
Jan 29, 2008 0.3350 0.3350 0.3200 0.3300 246,500 -0.01(-1.49%)
Jan 28, 2008 0.3400 0.3600 0.3350 0.3350 194,200 -0.02(-6.94%)
Jan 25, 2008 0.3750 0.3800 0.3500 0.3600 373,150 +0.00(+0.00%)
Jan 24, 2008 0.3400 0.3850 0.3400 0.3600 537,400 +0.03(+9.09%)
Jan 23, 2008 0.3600 0.3600 0.3050 0.3300 614,008 -0.03(-8.33%)
Jan 22, 2008 0.3200 0.3800 0.3200 0.3600 317,262 +0.01(+1.41%)
Jan 21, 2008 0.4050 0.4100 0.3450 0.3550 669,060 -0.05(-12.35%)
Jan 18, 2008 0.4200 0.4200 0.4000 0.4050 576,100 -0.01(-3.57%)
Jan 17, 2008 0.4400 0.4550 0.4150 0.4200 381,000 -0.01(-2.33%)
Jan 16, 2008 0.4150 0.4850 0.4150 0.4300 1,571,496 +0.02(+3.61%)
Jan 15, 2008 0.4150 0.4150 0.4000 0.4150 421,750 +0.00(+0.00%)
Jan 14, 2008 0.4400 0.4400 0.4050 0.4150 582,130 -0.01(-1.19%)
Jan 11, 2008 0.4200 0.4650 0.4050 0.4200 831,610 -0.02(-3.45%)
Jan 10, 2008 0.4500 0.4650 0.4250 0.4350 448,700 -0.05(-10.31%)
Jan 09, 2008 0.4200 0.5500 0.4200 0.4850 1,530,000 +0.08(+18.29%)
Jan 08, 2008 0.4550 0.4550 0.4100 0.4100 461,200 -0.05(-9.89%)
Jan 07, 2008 0.4700 0.4700 0.4400 0.4550 139,900 -0.01(-2.15%)
Jan 04, 2008 0.4800 0.4800 0.4650 0.4650 334,846 -0.03(-6.06%)
Jan 03, 2008 0.5200 0.5400 0.4800 0.4950 508,500 -0.03(-4.81%)
Jan 02, 2008 0.5500 0.5500 0.4700 0.5200 1,139,700 -0.02(-3.70%)
Jan 01, 2008 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
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%)
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.