Canada markets closed

Medivolve Inc. (MEDV.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0050 (+20.00%)
At close: 03:59PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.03000.03000.02500.03000.0300554,946
Aug 16, 20220.03500.04000.03000.03000.03006,450,731
Aug 15, 20220.03500.04000.03000.03500.03501,140,547
Aug 12, 20220.04000.04000.03500.04000.0400523,996
Aug 11, 20220.03500.04000.03500.03500.0350537,639
Aug 10, 20220.04000.04500.03000.03500.03503,411,920
Aug 09, 20220.03500.04000.03500.04000.0400190,788
Aug 08, 20220.04000.04000.03500.04000.0400149,257
Aug 05, 20220.04000.04000.03500.03500.0350144,580
Aug 04, 20220.03500.04000.03500.03500.0350420,402
Aug 03, 20220.04000.04000.03500.04000.0400360,273
Aug 02, 20220.04000.04500.04000.04000.0400615,375
Jul 29, 20220.04000.04500.04000.04500.04501,350,129
Jul 28, 20220.04000.04500.03500.04000.0400535,666
Jul 27, 20220.04000.04500.04000.04000.0400644,274
Jul 26, 20220.04000.04500.04000.04500.0450558,791
Jul 25, 20220.04000.04500.04000.04500.0450808,708
Jul 22, 20220.04000.04500.03500.04000.0400355,157
Jul 21, 20220.04000.04500.04000.04500.04501,721,439
Jul 20, 20220.03500.03500.03500.03500.0350311,784
Jul 19, 20220.04000.04000.03000.04000.0400390,540
Jul 18, 20220.03500.04000.03000.03500.03502,117,139
Jul 15, 20220.03000.03500.03000.03000.03005,718,773
Jul 14, 20220.03000.03000.02500.02500.02501,193,711
Jul 13, 20220.02500.03000.02000.02500.0250422,966
Jul 12, 20220.02000.03000.02000.02500.02502,420,012
Jul 11, 20220.02500.02500.02000.02500.0250883,125
Jul 08, 20220.02500.02500.02000.02500.02502,148,840
Jul 07, 20220.02500.02500.02000.02000.02001,769,935
Jul 06, 20220.02000.03000.02000.02500.02501,829,500
Jul 05, 20220.02000.02500.02000.02500.02501,015,782
Jul 04, 20220.02500.02500.02000.02000.02001,507,283
Jun 30, 20220.02500.02500.02000.02000.0200664,157
Jun 29, 20220.02500.03000.02000.02500.0250295,371
Jun 28, 20220.03000.03000.02000.03000.0300738,757
Jun 27, 20220.02500.03000.02500.02500.0250282,956
Jun 24, 20220.02500.03000.02500.02500.02501,616,999
Jun 23, 20220.03000.03000.02000.03000.0300922,226
Jun 22, 20220.03000.03000.02000.03000.0300929,933
Jun 21, 20220.02500.03000.02500.02500.02501,158,938
Jun 20, 20220.02500.03000.02500.03000.0300493,559
Jun 17, 20220.03000.03000.02000.02500.02503,912,934
Jun 16, 20220.03000.03500.03000.03000.03002,890,772
Jun 15, 20220.03500.03500.03000.03500.0350956,492
Jun 14, 20220.03500.03500.03000.03500.0350269,112
Jun 13, 20220.03500.04000.03000.03500.0350639,524
Jun 10, 20220.04000.04000.03000.04000.0400940,040
Jun 09, 20220.04000.04000.03500.03500.0350619,658
Jun 08, 20220.03500.04000.03500.04000.0400258,639
Jun 07, 20220.04000.04000.03500.03500.0350313,325
Jun 06, 20220.04000.04000.03500.03500.03502,009,508
Jun 03, 20220.04000.04500.04000.04000.0400374,650
Jun 02, 20220.04000.04500.03500.04500.0450231,982
Jun 01, 20220.04000.04000.04000.04000.0400301,719
May 31, 20220.04500.04500.03500.04000.04001,372,369
May 30, 20220.04500.04500.04000.04000.040054,329
May 27, 20220.04000.04500.04000.04500.0450412,695
May 26, 20220.04500.04500.04000.04000.0400615,595
May 25, 20220.03500.05000.03000.04500.04505,483,638
May 24, 20220.04000.04000.03000.03500.03503,227,561
May 20, 20220.03500.04000.03000.04000.04003,024,692
May 19, 20220.04000.04000.03500.04000.0400369,269
May 18, 20220.04000.04500.04000.04000.04001,429,846
May 17, 20220.04500.04500.03000.04000.04009,770,526
May 16, 20220.05000.05500.05000.05500.0550812,001
May 13, 20220.04500.05500.04500.05500.05502,824,129
May 12, 20220.05000.05000.04500.04500.0450682,760
May 11, 20220.04500.05000.04000.04500.0450214,350
May 10, 20220.04500.05000.04000.04000.04002,984,620
May 09, 20220.05000.05000.04500.04500.04501,103,872
May 06, 20220.05000.05500.05000.05000.0500489,327
May 05, 20220.06500.06500.05000.05500.05502,950,273
May 04, 20220.05500.06000.05000.06000.06004,411,536
May 03, 20220.04500.05000.04500.04500.0450255,341
May 02, 20220.04500.05000.04500.04500.0450202,942
Apr 29, 20220.05000.05000.04500.05000.05001,025,766
Apr 28, 20220.04500.05000.04500.05000.0500840,460
Apr 27, 20220.04500.05000.04000.04500.04501,490,461
Apr 26, 20220.04500.04500.04000.04000.0400317,151
Apr 25, 20220.04000.04500.04000.04500.0450346,631
Apr 22, 20220.04500.04500.04000.04500.0450350,095
Apr 21, 20220.04500.05000.04000.04500.04502,036,330
Apr 20, 20220.04500.04500.04000.04000.04001,470,916
Apr 19, 20220.04500.04500.04000.04500.04502,080,959
Apr 18, 20220.04500.05000.04500.04500.0450447,820
Apr 14, 20220.05000.05000.04500.04500.0450128,114
Apr 13, 20220.04500.05000.04000.04500.0450977,702
Apr 12, 20220.05000.05000.04000.04500.04505,194,765
Apr 11, 20220.05500.05500.04500.04500.04501,861,709
Apr 08, 20220.05500.05500.05000.05000.05003,478,597
Apr 07, 20220.06000.06000.05000.05500.05502,732,801
Apr 06, 20220.05500.06000.05500.06000.06002,165,641
Apr 05, 20220.06000.06000.05000.05000.05006,209,511
Apr 04, 20220.06000.06500.05000.05500.05505,656,785
Apr 01, 20220.08000.09000.05500.05500.055020,830,208
Mar 31, 20220.07500.08000.07000.07500.07503,218,377
Mar 30, 20220.07500.07500.07000.07000.0700907,162
Mar 29, 20220.07500.07500.07000.07000.07001,208,951
Mar 28, 20220.06500.07500.06500.07000.0700642,545
Mar 25, 20220.07500.07500.06500.07000.0700612,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...