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 (%)
Apr 30, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 29, 2015 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Apr 28, 2015 0.0400 0.0400 0.0400 0.0400 1,130 +0.00(+0.00%)
Apr 27, 2015 0.0450 0.0450 0.0400 0.0400 241,759 +0.00(+0.00%)
Apr 24, 2015 0.0400 0.0400 0.0400 0.0400 35,500 +0.00(+0.00%)
Apr 23, 2015 0.0400 0.0400 0.0400 0.0400 9,600 -0.00(-11.11%)
Apr 22, 2015 0.0500 0.0500 0.0450 0.0450 52,500 +0.00(+0.00%)
Apr 21, 2015 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Apr 20, 2015 0.0450 0.0450 0.0450 0.0450 115,000 -0.01(-10.00%)
Apr 17, 2015 0.0400 0.0500 0.0400 0.0500 17,000 +0.01(+11.11%)
Apr 16, 2015 0.0450 0.0450 0.0450 0.0450 19,380 +0.00(+0.00%)
Apr 15, 2015 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-10.00%)
Apr 14, 2015 0.0500 0.0500 0.0500 0.0500 41,100 +0.01(+11.11%)
Apr 13, 2015 0.0500 0.0500 0.0450 0.0450 84,300 +0.00(+0.00%)
Apr 10, 2015 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+12.50%)
Apr 09, 2015 0.0450 0.0450 0.0400 0.0400 70,000 +0.00(+0.00%)
Apr 08, 2015 0.0400 0.0400 0.0400 0.0400 4,799 -0.00(-11.11%)
Apr 07, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 06, 2015 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+0.00%)
Apr 02, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 01, 2015 0.0450 0.0450 0.0450 0.0450 2,800 +0.00(+0.00%)
Mar 31, 2015 0.0500 0.0500 0.0450 0.0450 60,113 +0.00(+0.00%)
Mar 30, 2015 0.0450 0.0500 0.0450 0.0450 44,000 +0.00(+0.00%)
Mar 27, 2015 0.0450 0.0450 0.0400 0.0450 54,600 +0.00(+0.00%)
Mar 26, 2015 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Mar 25, 2015 0.0400 0.0450 0.0400 0.0450 235,900 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0450 0.0450 1,300 +0.00(+12.50%)
Mar 19, 2015 0.0400 0.0400 0.0400 0.0400 116,200 -0.00(-11.11%)
Mar 16, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 13, 2015 0.0400 0.0400 0.0400 0.0400 68,424 +0.00(+0.00%)
Mar 12, 2015 0.0400 0.0450 0.0400 0.0400 102,900 +0.00(+0.00%)
Mar 11, 2015 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Mar 10, 2015 0.0400 0.0400 0.0400 0.0400 72,211 +0.00(+0.00%)
Mar 09, 2015 0.0450 0.0450 0.0400 0.0400 21,750 +0.00(+0.00%)
Mar 06, 2015 0.0400 0.0400 0.0400 0.0400 4,120 -0.00(-11.11%)
Mar 05, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 04, 2015 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Mar 03, 2015 0.0450 0.0450 0.0450 0.0450 47,500 +0.00(+0.00%)
Mar 02, 2015 0.0500 0.0500 0.0450 0.0450 148,600 +0.00(+0.00%)
Feb 27, 2015 0.0400 0.0500 0.0400 0.0450 57,056 -0.01(-10.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
Feb 24, 2015 0.0500 0.0500 0.0500 0.0500 11,200 +0.01(+11.11%)
Feb 23, 2015 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 53,652 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 12, 2015 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Feb 10, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 06, 2015 0.0550 0.0600 0.0450 0.0450 839,300 -0.01(-18.18%)
Feb 05, 2015 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+0.00%)
Feb 04, 2015 0.0500 0.0550 0.0500 0.0550 7,600 +0.00(+10.00%)
Feb 03, 2015 0.0500 0.0500 0.0500 0.0500 25,700 -0.00(-9.09%)
Feb 02, 2015 0.0550 0.0550 0.0550 0.0550 17,200 +0.00(+0.00%)
Jan 30, 2015 0.0600 0.0600 0.0550 0.0550 88,330 -0.00(-8.33%)
Jan 29, 2015 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
Jan 28, 2015 0.0550 0.0600 0.0550 0.0550 47,743 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Jan 26, 2015 0.0550 0.0550 0.0500 0.0500 362,400 +0.01(+11.11%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 22, 2015 0.0450 0.0500 0.0450 0.0500 3,000 +0.00(+0.00%)
Jan 21, 2015 0.0500 0.0500 0.0500 0.0500 103,000 +0.01(+11.11%)
Jan 20, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jan 19, 2015 0.0450 0.0450 0.0450 0.0450 171,000 -0.01(-10.00%)
Jan 16, 2015 0.0500 0.0500 0.0500 0.0500 84,711 +0.01(+11.11%)
Jan 15, 2015 0.0500 0.0500 0.0450 0.0450 58,850 -0.01(-18.18%)
Jan 14, 2015 0.0500 0.0550 0.0500 0.0550 47,800 +0.01(+22.22%)
Jan 13, 2015 0.0450 0.0500 0.0450 0.0450 29,335 +0.00(+0.00%)
Jan 12, 2015 0.0500 0.0500 0.0450 0.0450 32,372 +0.00(+0.00%)
Jan 07, 2015 0.0450 0.0450 0.0450 1,300 -0.01(-10.00%)
Jan 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 02, 2015 0.0450 0.0450 0.0450 0.0450 33,000 -0.01(-10.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2014 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Dec 29, 2014 0.0550 0.0550 0.0450 0.0450 134,100 -0.01(-10.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2014 0.0500 0.0550 0.0500 0.0500 17,500 +0.00(+0.00%)
Dec 22, 2014 0.0500 0.0550 0.0450 0.0500 278,000 +0.00(+0.00%)
Dec 19, 2014 0.0500 0.0500 0.0500 0.0500 12,050 +0.00(+0.00%)
Dec 18, 2014 0.0450 0.0500 0.0450 0.0500 51,000 +0.00(+0.00%)
Dec 17, 2014 0.0500 0.0500 0.0450 0.0500 145,222 +0.01(+11.11%)
Dec 16, 2014 0.0450 117,834 -0.01(-10.00%)
Dec 15, 2014 0.0550 0.0550 0.0500 0.0500 40,600 +0.00(+0.00%)
Dec 12, 2014 0.0500 0.0500 0.0500 0.0500 360,000 -0.00(-9.09%)
Dec 11, 2014 0.0550 0.0550 0.0550 0.0550 16,400 +0.00(+0.00%)
Dec 10, 2014 0.0550 0.0550 0.0500 0.0550 327,500 +0.00(+0.00%)
Dec 09, 2014 0.0550 0.0550 0.0550 0.0550 123,000 +0.00(+0.00%)
Dec 08, 2014 0.0600 0.0600 0.0550 0.0550 79,000 +0.00(+0.00%)
Dec 05, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 04, 2014 0.0550 0.0550 0.0550 0.0550 32,875 +0.00(+0.00%)
Dec 03, 2014 0.0600 0.0600 0.0550 0.0550 44,881 +0.00(+0.00%)
Dec 01, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 28, 2014 0.0550 0.0550 0.0550 0.0550 15,950 -0.00(-8.33%)
Nov 27, 2014 0.0600 0.0600 0.0600 0.0600 12,050 +0.00(+9.09%)
Nov 26, 2014 0.0600 0.0600 0.0550 0.0550 257,000 -0.00(-8.33%)
Nov 25, 2014 0.0600 0.0600 0.0600 0.0600 9,500 +0.00(+0.00%)
Nov 21, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 20, 2014 0.0550 0.0550 0.0550 0.0550 12,025 +0.00(+0.00%)
Nov 19, 2014 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Nov 18, 2014 0.0550 0.0600 0.0550 0.0550 247,000 +0.00(+0.00%)
Nov 17, 2014 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Nov 14, 2014 0.0600 0.0650 0.0550 0.0650 121,000 +0.01(+8.33%)
Nov 13, 2014 0.0550 0.0600 0.0550 0.0600 63,300 +0.00(+9.09%)
Nov 12, 2014 0.0550 0.0550 0.0550 0.0550 4,490 -0.00(-8.33%)
Nov 10, 2014 0.0600 0.0600 0.0600 200 +0.00(+9.09%)
Nov 07, 2014 0.0550 0.0550 0.0550 0.0550 40,475 +0.00(+0.00%)
Nov 05, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 04, 2014 0.0550 0.0600 0.0550 0.0600 105,500 +0.00(+0.00%)
Nov 03, 2014 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Oct 31, 2014 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
Oct 30, 2014 0.0600 0.0600 0.0550 0.0600 29,730 +0.00(+0.00%)
Oct 29, 2014 0.0600 0.0600 0.0600 0.0600 36,100 +0.00(+0.00%)
Oct 28, 2014 0.0600 0.0650 0.0600 0.0600 90,750 +0.00(+0.00%)
Oct 27, 2014 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Oct 23, 2014 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Oct 22, 2014 0.0600 0.0650 0.0600 0.0650 14,200 +0.01(+8.33%)
Oct 21, 2014 0.0650 0.0650 0.0600 0.0600 20,000 +0.00(+9.09%)
Oct 20, 2014 0.0600 0.0600 0.0550 0.0550 34,578 -0.01(-15.38%)
Oct 17, 2014 0.0650 0.0650 0.0600 0.0650 51,600 +0.00(+0.00%)
Oct 16, 2014 0.0650 0.0650 0.0650 0.0650 21,000 +0.01(+8.33%)
Oct 15, 2014 0.0650 0.0650 0.0600 0.0600 63,000 -0.01(-7.69%)
Oct 14, 2014 0.0700 0.0600 0.0650 90,333 -0.01(-7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2014 0.0700 0.0700 0.0600 0.0700 58,000 +0.00(+0.00%)
Oct 08, 2014 0.0650 0.0700 0.0650 0.0700 122,786 +0.01(+7.69%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Oct 06, 2014 0.0600 0.0600 0.0600 0.0600 40,280 -0.01(-7.69%)
Oct 03, 2014 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Oct 02, 2014 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Oct 01, 2014 0.0650 0.0650 0.0650 0.0650 20,300 +0.00(+0.00%)
Sep 30, 2014 0.0550 0.0650 0.0550 0.0650 223,650 +0.00(+0.00%)
Sep 26, 2014 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Sep 25, 2014 0.0650 0.0650 0.0650 0.0650 6,400 +0.00(+0.00%)
Sep 24, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 23, 2014 0.0600 0.0650 0.0600 0.0650 385,584 +0.01(+8.33%)
Sep 22, 2014 0.0600 0.0600 0.0600 0.0600 1,300 +0.00(+0.00%)
Sep 19, 2014 0.0600 0.0600 0.0550 0.0600 231,800 -0.01(-7.69%)
Sep 18, 2014 0.0650 0.0650 0.0650 0.0650 103,000 +0.01(+8.33%)
Sep 17, 2014 0.0600 0.0600 0.0600 0.0600 5,060 +0.00(+0.00%)
Sep 15, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 12, 2014 0.0650 0.0650 0.0650 0.0650 340,900 -0.01(-7.14%)
Sep 11, 2014 0.0650 0.0700 0.0600 0.0700 206,400 +0.01(+7.69%)
Sep 10, 2014 0.0650 0.0650 0.0650 0.0650 134,500 +0.00(+0.00%)
Sep 09, 2014 0.0600 0.0650 0.0600 0.0650 141,500 +0.01(+8.33%)
Sep 05, 2014 0.0600 0.0600 0.0600 600 -0.01(-7.69%)
Sep 04, 2014 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+8.33%)
Sep 03, 2014 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Sep 02, 2014 0.0600 0.0600 0.0650 18,750 +0.01(+8.33%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 28, 2014 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Aug 26, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0650 0.0600 0.0600 117,400 +0.00(+0.00%)
Aug 22, 2014 0.0600 52,000 +0.00(+0.00%)
Aug 21, 2014 0.0600 70,500 +0.00(+0.00%)
Aug 19, 2014 0.0600 461 +0.00(+0.00%)
Aug 18, 2014 0.0600 0.0600 0.0600 0.0600 71,600 -0.01(-7.69%)
Aug 15, 2014 0.0600 0.0650 0.0600 0.0650 15,000 +0.01(+8.33%)
Aug 13, 2014 0.0600 0 +0.00(+0.00%)
Aug 12, 2014 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+0.00%)
Aug 11, 2014 0.0600 0.0600 0.0600 0.0600 16,200 +0.00(+0.00%)
Aug 06, 2014 0.0600 462 -0.01(-7.69%)
Aug 05, 2014 0.0600 0.0650 0.0600 0.0650 95,000 -0.01(-7.14%)
Aug 01, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 31, 2014 0.0650 0.0650 0.0600 0.0600 23,000 +0.00(+0.00%)
Jul 30, 2014 0.0650 0.0650 0.0600 0.0600 94,760 +0.00(+0.00%)
Jul 29, 2014 0.0600 3,216 -0.01(-14.29%)
Jul 28, 2014 0.0700 0.0700 0.0700 0.0700 29,750 +0.00(+0.00%)
Jul 25, 2014 0.0700 0.0700 0.0700 0.0700 5,400 +0.00(+0.00%)
Jul 24, 2014 0.0650 0.0700 0.0650 0.0700 53,200 +0.01(+7.69%)
Jul 23, 2014 0.0650 0.0700 0.0650 0.0650 8,131 -0.01(-7.14%)
Jul 22, 2014 0.0700 0.0700 0.0700 0.0700 7,900 +0.00(+0.00%)
Jul 21, 2014 0.0700 0.0700 0.0700 0.0700 4,966 +0.00(+0.00%)
Jul 18, 2014 0.0700 0.0750 0.0650 0.0700 257,500 +0.00(+0.00%)
Jul 17, 2014 0.0700 0.0700 0.0700 0.0700 11,889 +0.00(+0.00%)
Jul 16, 2014 0.0700 0.0800 0.0700 0.0700 357,300 +0.00(+0.00%)
Jul 15, 2014 0.0750 0.0750 0.0650 0.0700 356,191 +0.00(+0.00%)
Jul 14, 2014 0.0700 0.0800 0.0700 0.0700 830,800 +0.01(+7.69%)
Jul 11, 2014 0.0650 0.0650 0.0650 0.0650 67,000 -0.01(-7.14%)
Jul 10, 2014 0.0700 0.0700 0.0700 0.0700 19,300 +0.01(+7.69%)
Jul 09, 2014 0.0650 0.0700 0.0650 0.0650 65,600 +0.00(+0.00%)
Jul 08, 2014 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Jul 07, 2014 0.0700 0.0700 0.0650 0.0650 198,500 -0.01(-7.14%)
Jul 04, 2014 0.0700 0.0700 0.0700 0.0700 18,300 +0.00(+0.00%)
Jul 03, 2014 0.0700 0.0700 0.0650 0.0700 42,500 +0.01(+7.69%)
Jul 02, 2014 0.0700 0.0700 0.0650 0.0650 354,983 +0.00(+0.00%)
Jun 30, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 27, 2014 0.0750 0.0750 0.0700 0.0700 11,943 +0.00(+0.00%)
Jun 26, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 25, 2014 0.0650 0.0750 0.0650 0.0750 10,200 +0.00(+7.14%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Jun 23, 2014 0.0700 0.0700 0.0700 0.0700 9,825 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0.0700 11,425 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jun 18, 2014 0.0700 0.0750 0.0700 0.0700 66,000 +0.00(+0.00%)
Jun 17, 2014 0.0700 0.0700 0.0650 0.0700 291,846 -0.00(-6.67%)
Jun 16, 2014 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 13, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 12, 2014 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 10, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 06, 2014 0.0750 0.0750 0.0700 0.0700 43,461 +0.00(+0.00%)
Jun 05, 2014 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Jun 04, 2014 0.0700 0.0700 0.0700 0.0700 152,000 +0.00(+0.00%)
Jun 03, 2014 0.0700 0.0700 0.0700 0.0700 5,500 -0.00(-6.67%)
Jun 02, 2014 0.0750 0.0750 0.0750 0.0750 11,211 +0.00(+0.00%)
May 30, 2014 0.0700 0.0750 0.0700 0.0750 53,737 +0.00(+7.14%)
May 29, 2014 0.0750 0.0750 0.0700 0.0700 32,966 +0.00(+0.00%)
May 28, 2014 0.0700 0.0700 0.0700 0.0700 2,850 -0.00(-6.67%)
May 27, 2014 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
May 26, 2014 0.0750 0.0750 0.0750 0.0750 15,200 -0.01(-6.25%)
May 23, 2014 0.0800 0.0800 0.0800 0.0800 15,500 +0.01(+6.67%)
May 22, 2014 0.0750 0.0750 0.0750 0.0750 37,527 +0.00(+0.00%)
May 21, 2014 0.0750 0.0750 0.0750 0.0750 163,050 -0.01(-6.25%)
May 20, 2014 0.0800 0.0800 0.0800 0.0800 37,600 +0.01(+6.67%)
May 16, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 13, 2014 0.0800 0.0800 0.0800 0.0800 50,400 +0.01(+6.67%)
May 12, 2014 0.0750 0.0750 0.0750 0.0750 94,000 -0.01(-6.25%)
May 09, 2014 0.0850 0.0850 0.0750 0.0800 411,900 -0.01(-5.88%)
May 08, 2014 0.0850 0.0850 0.0850 0.0850 274,500 +0.00(+0.00%)
May 07, 2014 0.0850 0.0850 0.0850 0.0850 70,000 +0.00(+0.00%)
May 06, 2014 0.0850 0.0850 0.0850 0.0850 25,500 +0.00(+0.00%)
May 05, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
May 02, 2014 0.0800 0.0850 0.0800 0.0800 20,050 -0.01(-5.88%)
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.