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

Melodiol Global Health Ltd (OP: COPHF )

0.0039 UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 1, 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 (%)
May 28, 2021 0.1261 0.1272 0.1044 0.1272 29,891 +0.02(+15.64%)
May 27, 2021 0.1100 0.1200 0.1100 0.1100 9,250 +0.00(+0.00%)
May 26, 2021 0.1100 0.1100 0.1000 0.1100 53,750 -0.02(-13.52%)
May 25, 2021 0.1272 0.1272 0.1078 0.1272 43,710 -0.00(-0.24%)
May 24, 2021 0.1230 0.1275 0.1230 0.1275 7,000 -0.00(-1.54%)
May 21, 2021 0.1208 0.1295 0.1208 0.1295 27,652 +0.00(+3.52%)
May 20, 2021 0.1201 0.1251 0.1201 0.1251 38,741 -0.00(-3.77%)
May 19, 2021 0.1300 0.1355 0.1300 0.1300 2,600 +0.00(+0.00%)
May 18, 2021 0.1300 0.1400 0.1200 0.1300 46,308 +0.01(+8.33%)
May 17, 2021 0.1236 0.1310 0.1126 0.1200 61,377 -0.02(-15.25%)
May 14, 2021 0.1400 0.1416 0.1400 0.1416 55,294 -0.01(-5.60%)
May 13, 2021 0.1500 0.1750 0.1500 0.1500 5,400 -0.01(-3.41%)
May 12, 2021 0.1553 0.1690 0.1553 0.1553 20,864 +0.01(+7.10%)
May 11, 2021 0.1403 0.1450 0.1400 0.1450 29,288 +0.00(+3.13%)
May 10, 2021 0.1584 0.1584 0.1406 0.1406 25,568 -0.01(-5.64%)
May 07, 2021 0.1521 0.1600 0.1490 0.1490 11,950 -0.01(-6.88%)
May 06, 2021 0.1489 0.1600 0.1477 0.1600 11,500 +0.01(+3.23%)
May 05, 2021 0.1594 0.1594 0.1490 0.1550 28,329 -0.02(-11.43%)
May 04, 2021 0.1500 0.1800 0.1500 0.1750 55,303 +0.01(+9.37%)
May 03, 2021 0.1700 0.1700 0.1500 0.1600 32,776 -0.02(-9.86%)
Apr 30, 2021 0.1500 0.1800 0.1500 0.1775 30,100 +0.02(+10.94%)
Apr 29, 2021 0.1600 0.1750 0.1500 0.1600 21,674 -0.01(-3.61%)
Apr 28, 2021 0.1501 0.1700 0.1501 0.1660 42,040 +0.00(+0.55%)
Apr 27, 2021 0.1601 0.1800 0.1511 0.1651 14,792 +0.01(+3.19%)
Apr 26, 2021 0.1501 0.1600 0.1501 0.1600 30,150 +0.01(+6.60%)
Apr 23, 2021 0.1600 0.1600 0.1501 0.1501 26,300 -0.00(-1.57%)
Apr 22, 2021 0.1501 0.1550 0.1500 0.1525 3,774 -0.01(-4.69%)
Apr 21, 2021 0.1510 0.1600 0.1510 0.1600 24,578 +0.01(+6.60%)
Apr 20, 2021 0.1560 0.1700 0.1500 0.1501 37,613 -0.01(-6.19%)
Apr 19, 2021 0.1700 0.1700 0.1600 0.1600 48,847 -0.01(-5.88%)
Apr 16, 2021 0.1700 0.1700 0.1600 0.1700 13,000 +0.01(+6.25%)
Apr 15, 2021 0.1600 0.1825 0.1560 0.1600 47,494 -0.01(-5.88%)
Apr 14, 2021 0.1300 0.1950 0.1300 0.1700 64,554 -0.02(-10.53%)
Apr 13, 2021 0.1900 0.1900 0.1520 0.1900 86,671 +0.03(+18.75%)
Apr 12, 2021 0.1600 0.1843 0.1500 0.1600 41,402 -0.01(-5.88%)
Apr 09, 2021 0.1700 0.1700 0.1600 0.1700 41,500 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1700 0.1500 0.1700 27,938 +0.00(+0.00%)
Apr 07, 2021 0.1600 0.1850 0.1550 0.1700 117,952 +0.01(+6.25%)
Apr 06, 2021 0.1800 0.2000 0.1600 0.1600 105,849 -0.02(-11.11%)
Apr 05, 2021 0.1700 0.2000 0.1650 0.1800 144,070 +0.01(+9.09%)
Apr 01, 2021 0.1833 0.1833 0.1500 0.1650 47,300 +0.01(+6.45%)
Mar 31, 2021 0.1834 0.1834 0.1550 0.1550 49,561 +0.01(+3.33%)
Mar 30, 2021 0.1620 0.1850 0.1500 0.1500 110,032 -0.02(-14.29%)
Mar 29, 2021 0.1800 0.1850 0.1620 0.1750 71,674 -0.01(-2.78%)
Mar 26, 2021 0.1527 0.1950 0.1527 0.1800 66,800 +0.01(+5.94%)
Mar 25, 2021 0.1759 0.1759 0.1527 0.1699 19,601 +0.01(+6.19%)
Mar 24, 2021 0.1600 0.1800 0.1600 0.1600 91,095 +0.00(+0.00%)
Mar 23, 2021 0.1844 0.1844 0.1520 0.1600 71,462 -0.02(-13.23%)
Mar 22, 2021 0.1715 0.1890 0.1600 0.1844 163,394 +0.00(+1.04%)
Mar 19, 2021 0.1879 0.1999 0.1650 0.1825 138,800 +0.01(+7.35%)
Mar 18, 2021 0.1750 0.2000 0.1690 0.1700 539,498 +0.00(+0.06%)
Mar 17, 2021 0.2000 0.2000 0.1500 0.1699 359,870 +0.02(+11.78%)
Mar 16, 2021 0.1780 0.1780 0.1520 0.1520 114,728 -0.02(-10.59%)
Mar 15, 2021 0.1602 0.1800 0.1510 0.1700 211,320 +0.01(+6.18%)
Mar 12, 2021 0.1800 0.1830 0.1500 0.1601 138,100 -0.01(-5.82%)
Mar 11, 2021 0.1800 0.1800 0.1500 0.1700 155,417 +0.02(+13.33%)
Mar 10, 2021 0.1700 0.1800 0.1500 0.1500 124,419 -0.01(-6.25%)
Mar 09, 2021 0.1860 0.1860 0.1550 0.1600 175,367 -0.03(-13.93%)
Mar 08, 2021 0.2000 0.2000 0.1500 0.1859 77,446 +0.04(+23.93%)
Mar 05, 2021 0.1550 0.1899 0.1500 0.1500 129,200 -0.02(-11.76%)
Mar 04, 2021 0.1650 0.2050 0.1550 0.1700 307,820 -0.02(-10.53%)
Mar 03, 2021 0.1960 0.2200 0.1650 0.1900 226,968 +0.02(+11.76%)
Mar 02, 2021 0.1980 0.2300 0.1700 0.1700 161,278 -0.03(-13.27%)
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.