Canada markets open in 6 hours 43 minutes

Medivolve Inc. (MEDV.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.07500.08000.07000.07500.07502,115,909
Jan. 17, 20220.08000.08500.07500.08000.08001,987,257
Jan. 14, 20220.07000.07500.06500.07500.07501,743,155
Jan. 13, 20220.07000.07000.06500.07000.07002,884,834
Jan. 12, 20220.07000.07000.06500.07000.07001,575,152
Jan. 11, 20220.07000.07500.06500.07500.07504,277,228
Jan. 10, 20220.07000.07000.06500.07000.07002,891,460
Jan. 07, 20220.07500.07500.06500.07000.07006,929,484
Jan. 06, 20220.07500.08000.07000.07500.0750898,967
Jan. 05, 20220.08000.08000.07000.08000.08001,709,112
Jan. 04, 20220.08000.08000.07000.08000.08004,796,435
Dec. 31, 20210.08500.08500.07500.07750.07753,511,876
Dec. 30, 20210.09000.09000.08000.08500.08502,032,123
Dec. 29, 20210.09000.09000.08500.08500.08501,818,626
Dec. 24, 20210.09000.09500.09000.09000.0900292,279
Dec. 23, 20210.09000.09500.08500.09500.09502,567,029
Dec. 22, 20210.10000.10000.09000.09500.0950882,369
Dec. 21, 20210.09500.10500.09000.09000.09005,085,403
Dec. 20, 20210.09000.09500.08500.09500.09504,179,210
Dec. 17, 20210.08500.08500.08000.08500.08501,047,440
Dec. 16, 20210.09000.09000.08000.08500.08501,814,773
Dec. 15, 20210.09000.09000.08000.08500.08501,908,151
Dec. 14, 20210.09500.09500.08000.09000.09004,417,801
Dec. 13, 20210.10000.10000.09500.09500.09501,524,022
Dec. 10, 20210.10000.10500.09000.09500.09504,001,404
Dec. 09, 20210.11000.11500.09500.10000.10004,976,515
Dec. 08, 20210.10000.12000.10000.11000.11003,787,377
Dec. 07, 20210.12500.12500.10000.10000.10008,094,741
Dec. 06, 20210.13000.13500.12000.12500.12505,270,372
Dec. 03, 20210.12500.14000.12000.13500.13508,136,618
Dec. 02, 20210.12000.13000.11500.12500.12507,339,597
Dec. 01, 20210.11000.14500.10500.11500.115024,501,753
Nov. 30, 20210.10500.11500.08500.11000.110012,912,373
Nov. 29, 20210.11000.12500.09500.10000.10008,469,857
Nov. 26, 20210.07500.12000.07500.10500.105017,010,074
Nov. 25, 20210.08000.08000.07000.08000.08002,263,506
Nov. 24, 20210.09000.09000.07500.08000.08009,034,722
Nov. 23, 20210.09500.09500.08000.09000.09006,628,055
Nov. 22, 20210.12000.13500.09500.09500.095013,741,281
Nov. 19, 20210.11000.14500.10000.11000.110020,026,152
Nov. 18, 20210.07500.11500.07000.11000.110011,599,859
Nov. 17, 20210.07000.08000.07000.07500.07504,136,460
Nov. 16, 20210.06000.09000.05500.07000.070016,514,281
Nov. 15, 20210.05000.05000.04500.05000.0500312,018
Nov. 12, 20210.05000.05500.05000.05000.0500446,924
Nov. 11, 20210.05000.05000.04500.05000.0500336,253
Nov. 10, 20210.05000.05500.04500.05000.0500661,674
Nov. 09, 20210.05500.05500.05000.05000.0500334,504
Nov. 08, 20210.05500.05500.05000.05000.0500508,741
Nov. 05, 20210.05500.05500.05000.05000.0500285,624
Nov. 04, 20210.05500.05500.05000.05000.0500495,833
Nov. 03, 20210.05500.06000.05000.05500.0550680,303
Nov. 02, 20210.06000.06000.05500.06000.06001,712,126
Nov. 01, 20210.06000.06500.05500.06000.06001,169,256
Oct. 29, 20210.05500.06000.05000.06000.06001,906,703
Oct. 28, 20210.04500.05500.04500.05500.05502,077,544
Oct. 27, 20210.04500.05000.04500.04500.0450379,980
Oct. 26, 20210.04500.05000.04500.04500.0450143,186
Oct. 25, 20210.04500.05000.04000.04500.04502,565,220
Oct. 22, 20210.04500.04500.04000.04500.0450434,773
Oct. 21, 20210.04000.04500.04000.04500.045090,937
Oct. 20, 20210.04500.04500.04000.04000.0400460,223
Oct. 19, 20210.04000.04500.04000.04500.04501,690,872
Oct. 18, 20210.04500.04500.04000.04000.0400894,355
Oct. 15, 20210.04500.04500.04000.04000.04001,163,919
Oct. 14, 20210.04500.04500.04000.04500.0450335,278
Oct. 13, 20210.04500.04500.04000.04500.0450681,662
Oct. 12, 20210.05000.05000.04000.04500.04502,926,597
Oct. 08, 20210.04500.05000.04500.05000.050083,301
Oct. 07, 20210.04500.05000.04500.05000.0500540,314
Oct. 06, 20210.04500.05000.04500.05000.0500740,642
Oct. 05, 20210.04500.05500.04500.05500.0550527,313
Oct. 04, 20210.05500.05500.04500.05000.0500853,945
Oct. 01, 20210.05000.05500.04500.05000.0500463,387
Sep. 30, 20210.05500.05500.05000.05500.0550235,740
Sep. 29, 20210.05500.05500.04500.05000.0500950,179
Sep. 28, 20210.06000.06000.05000.05000.05001,950,987
Sep. 27, 20210.05500.06000.05000.05500.0550240,964
Sep. 24, 20210.06000.06000.05500.05500.0550208,659
Sep. 23, 20210.05000.06000.05000.06000.0600638,156
Sep. 22, 20210.05500.05500.05000.05000.0500694,012
Sep. 21, 20210.05500.05500.05000.05500.0550815,932
Sep. 20, 20210.05500.06000.05000.06000.06001,083,655
Sep. 17, 20210.06000.06000.05500.06000.0600205,447
Sep. 16, 20210.05500.06000.05500.06000.0600710,160
Sep. 15, 20210.06000.06000.05500.06000.0600688,076
Sep. 14, 20210.06000.06500.06000.06000.0600492,787
Sep. 13, 20210.06000.06500.05500.06000.0600561,425
Sep. 10, 20210.06000.06500.05500.06000.0600824,846
Sep. 09, 20210.05500.06000.05500.06000.06001,248,497
Sep. 08, 20210.06000.06000.05500.06000.0600271,586
Sep. 07, 20210.05500.06500.05500.06000.06001,019,490
Sep. 03, 20210.06000.06000.05500.06000.0600527,978
Sep. 02, 20210.06000.06000.05500.05500.0550467,762
Sep. 01, 20210.06000.06500.05500.06000.0600916,225
Aug. 31, 20210.06500.06500.05500.06000.0600771,200
Aug. 30, 20210.06000.06500.05500.06500.0650443,777
Aug. 27, 20210.06000.06500.06000.06000.0600737,898
Aug. 26, 20210.06500.06500.06000.06000.0600440,748
Aug. 25, 20210.06500.06500.06000.06000.0600761,579
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...