STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Medical Care Technologies Inc. (MDCE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0045

0.0000

(0.00%)

As of 03:02PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0044	0.0045	0.0045	0.0045	0.0045	190,000
Apr 30, 2024	0.0037	0.0049	0.0037	0.0044	0.0044	1,638,500
Apr 29, 2024	0.0049	0.0049	0.0035	0.0035	0.0035	1,430,000
Apr 26, 2024	0.0054	0.0054	0.0046	0.0050	0.0050	89,500
Apr 25, 2024	0.0053	0.0054	0.0046	0.0054	0.0054	483,000
Apr 24, 2024	0.0053	0.0054	0.0047	0.0053	0.0053	1,943,753
Apr 23, 2024	0.0052	0.0053	0.0049	0.0053	0.0053	2,310,000
Apr 22, 2024	0.0057	0.0057	0.0049	0.0049	0.0049	1,296,001
Apr 19, 2024	0.0041	0.0063	0.0041	0.0051	0.0051	2,619,920
Apr 18, 2024	0.0032	0.0048	0.0032	0.0045	0.0045	673,162
Apr 17, 2024	0.0049	0.0051	0.0042	0.0042	0.0042	254,108
Apr 16, 2024	0.0067	0.0067	0.0040	0.0059	0.0059	1,569,731
Apr 15, 2024	0.0052	0.0068	0.0049	0.0068	0.0068	981,901
Apr 12, 2024	0.0056	0.0056	0.0050	0.0052	0.0052	730,900
Apr 11, 2024	0.0059	0.0059	0.0050	0.0056	0.0056	1,188,500
Apr 10, 2024	0.0058	0.0059	0.0052	0.0059	0.0059	806,860
Apr 09, 2024	0.0060	0.0064	0.0060	0.0060	0.0060	160,000
Apr 08, 2024	0.0063	0.0065	0.0055	0.0065	0.0065	850,250
Apr 05, 2024	0.0064	0.0065	0.0060	0.0064	0.0064	1,864,000
Apr 04, 2024	0.0058	0.0061	0.0058	0.0060	0.0060	208,000
Apr 03, 2024	0.0056	0.0067	0.0056	0.0065	0.0065	4,281,960
Apr 02, 2024	0.0065	0.0065	0.0056	0.0056	0.0056	304,382
Apr 01, 2024	0.0058	0.0068	0.0058	0.0065	0.0065	215,509
Mar 28, 2024	0.0060	0.0067	0.0060	0.0067	0.0067	295,001
Mar 27, 2024	0.0052	0.0067	0.0052	0.0064	0.0064	1,437,000
Mar 26, 2024	0.0052	0.0053	0.0050	0.0052	0.0052	572,500
Mar 25, 2024	0.0058	0.0062	0.0051	0.0054	0.0054	587,720
Mar 22, 2024	0.0069	0.0069	0.0055	0.0062	0.0062	702,337
Mar 21, 2024	0.0053	0.0069	0.0050	0.0069	0.0069	315,001
Mar 20, 2024	0.0059	0.0062	0.0049	0.0056	0.0056	1,556,670
Mar 19, 2024	0.0074	0.0074	0.0059	0.0059	0.0059	1,069,370
Mar 18, 2024	0.0063	0.0078	0.0060	0.0074	0.0074	5,905,179
Mar 15, 2024	0.0058	0.0069	0.0049	0.0065	0.0065	2,700,572
Mar 14, 2024	0.0068	0.0069	0.0060	0.0065	0.0065	429,974
Mar 13, 2024	0.0067	0.0069	0.0060	0.0068	0.0068	2,058,250
Mar 12, 2024	0.0066	0.0068	0.0047	0.0067	0.0067	471,062
Mar 11, 2024	0.0056	0.0070	0.0056	0.0065	0.0065	5,554,544
Mar 08, 2024	0.0048	0.0058	0.0045	0.0058	0.0058	5,447,010
Mar 07, 2024	0.0046	0.0048	0.0039	0.0048	0.0048	2,055,918
Mar 06, 2024	0.0047	0.0049	0.0043	0.0046	0.0046	2,824,549
Mar 05, 2024	0.0033	0.0054	0.0033	0.0042	0.0042	4,115,015
Mar 04, 2024	0.0033	0.0038	0.0028	0.0037	0.0037	2,490,121
Mar 01, 2024	0.0030	0.0037	0.0030	0.0033	0.0033	196,900
Feb 29, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Feb 28, 2024	0.0024	0.0037	0.0024	0.0033	0.0033	668,926
Feb 27, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	194,074
Feb 26, 2024	0.0027	0.0037	0.0027	0.0037	0.0037	370,966
Feb 23, 2024	0.0028	0.0031	0.0027	0.0031	0.0031	1,720,100
Feb 22, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 21, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 20, 2024	0.0026	0.0036	0.0026	0.0034	0.0034	303,646
Feb 16, 2024	0.0030	0.0036	0.0030	0.0036	0.0036	13,784
Feb 15, 2024	0.0030	0.0037	0.0030	0.0037	0.0037	267,601
Feb 14, 2024	0.0033	0.0038	0.0023	0.0035	0.0035	287,000
Feb 13, 2024	0.0029	0.0038	0.0026	0.0038	0.0038	982,483
Feb 12, 2024	0.0037	0.0037	0.0026	0.0027	0.0027	1,864,977
Feb 09, 2024	0.0033	0.0037	0.0025	0.0031	0.0031	996,055
Feb 08, 2024	0.0037	0.0037	0.0032	0.0037	0.0037	37,001
Feb 07, 2024	0.0030	0.0038	0.0029	0.0037	0.0037	4,493,510
Feb 06, 2024	0.0024	0.0033	0.0024	0.0033	0.0033	3,123,410
Feb 05, 2024	0.0020	0.0029	0.0019	0.0029	0.0029	3,375,166
Feb 02, 2024	0.0022	0.0024	0.0020	0.0024	0.0024	150,000
Feb 01, 2024	0.0025	0.0025	0.0021	0.0024	0.0024	248,000
Jan 31, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	400,000
Jan 30, 2024	0.0024	0.0028	0.0024	0.0027	0.0027	1,151,000
Jan 29, 2024	0.0028	0.0028	0.0025	0.0025	0.0025	3,344
Jan 26, 2024	0.0024	0.0028	0.0022	0.0028	0.0028	293,239
Jan 25, 2024	0.0024	0.0030	0.0024	0.0028	0.0028	318,001
Jan 24, 2024	0.0030	0.0030	0.0019	0.0030	0.0030	618,449
Jan 23, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	35,748
Jan 22, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	11,515
Jan 19, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	174,512
Jan 18, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	45,854
Jan 17, 2024	0.0029	0.0030	0.0029	0.0030	0.0030	254,882
Jan 16, 2024	0.0026	0.0033	0.0023	0.0029	0.0029	543,620
Jan 12, 2024	0.0024	0.0026	0.0019	0.0026	0.0026	2,896,009
Jan 11, 2024	0.0021	0.0025	0.0020	0.0025	0.0025	293,000
Jan 10, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 09, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 08, 2024	0.0018	0.0027	0.0018	0.0027	0.0027	95,000
Jan 05, 2024	0.0022	0.0027	0.0022	0.0027	0.0027	120,000
Jan 04, 2024	0.0020	0.0030	0.0019	0.0022	0.0022	6,801,858
Jan 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 02, 2024	0.0017	0.0020	0.0017	0.0020	0.0020	432,000
Dec 29, 2023	0.0018	0.0020	0.0017	0.0020	0.0020	66,502
Dec 28, 2023	0.0016	0.0020	0.0015	0.0020	0.0020	1,510,002
Dec 27, 2023	0.0018	0.0019	0.0018	0.0019	0.0019	23,308
Dec 26, 2023	0.0020	0.0020	0.0017	0.0017	0.0017	804,042
Dec 22, 2023	0.0019	0.0020	0.0016	0.0020	0.0020	986,100
Dec 21, 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 20, 2023	0.0019	0.0020	0.0017	0.0019	0.0019	348,028
Dec 19, 2023	0.0018	0.0020	0.0018	0.0020	0.0020	1,110,301
Dec 18, 2023	0.0018	0.0018	0.0016	0.0016	0.0016	15,001
Dec 15, 2023	0.0020	0.0021	0.0016	0.0018	0.0018	1,347,914
Dec 14, 2023	0.0019	0.0020	0.0016	0.0020	0.0020	1,994,882
Dec 13, 2023	0.0018	0.0020	0.0017	0.0020	0.0020	52,902
Dec 12, 2023	0.0017	0.0019	0.0017	0.0017	0.0017	46,000
Dec 11, 2023	0.0016	0.0019	0.0015	0.0019	0.0019	959,001
Dec 08, 2023	0.0017	0.0019	0.0015	0.0019	0.0019	1,841,370
Dec 07, 2023	0.0019	0.0019	0.0016	0.0019	0.0019	501,366
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,734.47+5.92(+0.03%)

S&P 5005,032.62+14.23(+0.28%)

DOW38,014.91+111.62(+0.29%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL78.97-0.03(-0.04%)

Bitcoin CAD80,164.27+1,625.40(+2.07%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Medical Care Technologies Inc. (MDCE)

S&P/TSX
21,734.47
+5.92(+0.03%)

S&P 500
5,032.62
+14.23(+0.28%)

DOW
38,014.91
+111.62(+0.29%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
78.97
-0.03(-0.04%)

Bitcoin CAD
80,164.27
+1,625.40(+2.07%)