Canada markets open in 37 minutes

Medivolve Inc. (MEDV.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 24, 20220.07000.07500.07000.07000.0700824,014
Mar 23, 20220.07500.07500.06500.07000.0700857,808
Mar 22, 20220.07000.07500.06500.07000.07001,230,746
Mar 21, 20220.07000.07000.06500.07000.07001,266,327
Mar 18, 20220.07000.07000.06500.07000.07001,386,676
Mar 17, 20220.07000.07500.06500.07000.07001,272,259
Mar 16, 20220.07000.07500.06500.07000.0700733,676
Mar 15, 20220.07500.07500.06500.07000.07001,055,090
Mar 14, 20220.07000.07500.06500.07000.07001,933,291
Mar 11, 20220.07000.07000.06500.07000.0700571,662
Mar 10, 20220.07000.07000.06500.07000.0700555,178
Mar 09, 20220.07000.07000.06500.07000.07001,648,841
Mar 08, 20220.07500.07500.06500.07000.07003,701,051
Mar 07, 20220.07000.08000.07000.07000.0700854,992
Mar 04, 20220.07500.07500.07000.07500.07501,492,771
Mar 03, 20220.07000.07500.07000.07000.0700853,346
Mar 02, 20220.07500.07500.07000.07000.07001,461,391
Mar 01, 20220.07500.08000.07500.08000.08001,647,052
Feb 28, 20220.07500.08000.07500.07500.0750198,000
Feb 25, 20220.07500.08000.07000.08000.0800569,827
Feb 24, 20220.07000.08000.07000.07500.0750627,995
Feb 23, 20220.07000.08000.07000.08000.08001,752,636
Feb 22, 20220.08000.09000.07000.07000.07002,674,418
Feb 18, 20220.08500.09000.07500.08500.08501,616,186
Feb 17, 20220.09000.09000.08000.08500.0850435,952
Feb 16, 20220.08500.09000.08000.08500.0850763,865
Feb 15, 20220.08000.10500.07500.09000.09007,436,117
Feb 14, 20220.07000.08000.07000.08000.08002,777,672
Feb 11, 20220.07500.07500.06500.07000.0700730,410
Feb 10, 20220.07000.07500.07000.07000.0700564,435
Feb 09, 20220.07500.07500.06500.07000.07001,075,412
Feb 08, 20220.07000.07500.06500.07500.07501,431,453
Feb 07, 20220.07500.07500.07000.07500.07501,141,014
Feb 04, 20220.07000.07500.07000.07500.0750640,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...