Canada markets close in 6 hours 6 minutes

Medivolve Inc. (MEDV.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.13500.0000 (0.00%)
As of 09:31AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.13500.13500.13500.13500.1350754
Jan 26, 20230.13500.14000.13500.13500.135019,691
Jan 25, 20230.13500.13500.13500.13500.135030,030
Jan 24, 20230.14000.14000.13500.13500.13503,314
Jan 23, 20230.14000.14000.13500.13500.135097,412
Jan 20, 20230.14000.15000.13000.15000.1500223,634
Jan 19, 20230.14000.15500.14000.15500.1550146,335
Jan 18, 20230.16000.16000.14000.15000.15008,523
Jan 17, 20230.13000.16000.13000.14000.1400280,767
Jan 16, 20230.13000.13500.12500.13500.135084,579
Jan 13, 20230.14000.14000.13000.13000.130049,691
Jan 12, 20230.13000.14000.12500.14000.140047,516
Jan 11, 20230.12500.14000.12500.14000.140070,181
Jan 10, 20230.13000.13500.13000.13500.135014,959
Jan 09, 20230.13500.13500.13000.13000.130029,845
Jan 06, 20230.13000.13500.13000.13000.130011,411
Jan 05, 20230.13000.13000.12500.12500.12506,989
Jan 04, 20230.13000.13000.12500.13000.130017,537
Jan 03, 20230.13500.14000.13000.13000.130044,613
Dec 30, 20220.14000.14000.13500.13500.135017,662
Dec 29, 20220.14000.14500.13500.14000.140040,574
Dec 28, 20220.13000.14500.12000.14000.1400142,853
Dec 23, 20220.12000.12500.12000.13000.130012,970
Dec 22, 20220.13000.13000.12000.12500.125056,098
Dec 21, 20220.12500.14000.12500.12500.125010,842
Dec 20, 20220.13000.13500.12500.13500.135022,116
Dec 19, 20220.14500.14500.13000.13000.130071,514
Dec 16, 20220.14500.16000.14500.14500.145030,470
Dec 15, 20220.15500.17000.14500.14500.1450160,777
Dec 14, 20220.15000.16000.14000.15500.155055,328
Dec 13, 20220.16000.18000.13500.15000.1500137,469
Dec 12, 20220.13000.18000.11500.15500.1550287,992
Dec 09, 20220.15000.15500.12000.13500.1350139,333
Dec 08, 20220.22500.22500.18000.18000.180033,866
Dec 08, 20221:15 Stock Split
Dec 07, 20220.22500.22500.15000.22500.225096,208
Dec 06, 20220.22500.30000.22500.30000.300080,645
Dec 05, 20220.22500.30000.22500.30000.300035,644
Dec 02, 20220.22500.30000.22500.22500.225022,036
Dec 01, 20220.22500.30000.22500.30000.300042,110
Nov 30, 20220.22500.30000.22500.22500.225048,607
Nov 29, 20220.22500.30000.22500.22500.225018,036
Nov 28, 20220.22500.30000.22500.30000.300012,236
Nov 25, 20220.22500.30000.22500.30000.300024,683
Nov 24, 20220.22500.30000.22500.22500.225015,267
Nov 23, 20220.30000.30000.22500.22500.225031,448
Nov 22, 20220.22500.30000.22500.26250.2625218,750
Nov 21, 20220.22500.22500.22500.22500.225040,377
Nov 18, 20220.30000.30000.22500.30000.300024,329
Nov 17, 20220.30000.30000.30000.30000.300010,605
Nov 16, 20220.30000.30000.22500.30000.30004,892
Nov 15, 20220.37500.37500.22500.30000.3000150,761
Nov 14, 20220.30000.30000.30000.30000.300010,304
Nov 11, 20220.37500.37500.30000.30000.300028,551
Nov 10, 20220.30000.37500.30000.30000.3000257,611
Nov 09, 20220.22500.30000.22500.30000.300035,133
Nov 08, 20220.15000.30000.15000.22500.225056,096
Nov 07, 20220.22500.22500.22500.22500.225027,064
Nov 04, 20220.22500.22500.22500.22500.225040,865
Nov 03, 20220.22500.22500.22500.22500.225020,566
Nov 02, 20220.22500.22500.15000.22500.225035,084
Nov 01, 20220.22500.22500.15000.22500.225060,159
Oct 31, 20220.22500.22500.15000.22500.2250118,181
Oct 28, 20220.22500.22500.15000.22500.225032,796
Oct 27, 20220.22500.22500.22500.22500.225054,404
Oct 26, 20220.22500.22500.22500.22500.225018,132
Oct 25, 20220.22500.22500.22500.22500.225071,209
Oct 24, 20220.22500.22500.15000.22500.225078,218
Oct 21, 20220.22500.22500.22500.22500.2250224,770
Oct 20, 20220.22500.22500.22500.22500.225061,073
Oct 19, 20220.22500.22500.18750.22500.2250101,494
Oct 18, 20220.22500.22500.18750.22500.2250235,367
Oct 17, 20220.22500.30000.18750.22500.2250106,313
Oct 14, 20220.22500.30000.22500.22500.225039,681
Oct 13, 20220.22500.30000.22500.22500.225020,717
Oct 12, 20220.30000.30000.22500.22500.225074,237
Oct 11, 20220.22500.30000.22500.22500.225035,393
Oct 07, 20220.22500.30000.22500.30000.300032,312
Oct 06, 20220.30000.30000.22500.22500.225066,738
Oct 05, 20220.15000.30000.15000.22500.2250195,197
Oct 04, 20220.22500.30000.15000.30000.3000330,741
Oct 03, 20220.30000.30000.22500.22500.2250523,085
Sept 30, 20220.30000.30000.22500.30000.30006,668
Sept 29, 20220.30000.30000.22500.30000.300028,272
Sept 28, 20220.30000.30000.22500.30000.300034,357
Sept 27, 20220.30000.30000.22500.30000.3000159,078
Sept 26, 20220.30000.37500.30000.37500.375021,490
Sept 23, 20220.37500.37500.30000.30000.300082,889
Sept 22, 20220.37500.37500.30000.37500.3750545,229
Sept 21, 20220.37500.37500.30000.37500.375026,805
Sept 20, 20220.45000.45000.30000.37500.375013,450
Sept 19, 20220.37500.45000.30000.37500.375073,225
Sept 16, 20220.37500.45000.37500.37500.375015,392
Sept 15, 20220.45000.45000.37500.45000.450034,542
Sept 14, 20220.45000.45000.37500.45000.4500154,531
Sept 13, 20220.45000.45000.37500.37500.375013,392
Sept 12, 20220.37500.45000.37500.37500.375018,533
Sept 09, 20220.45000.45000.37500.45000.45005,867
Sept 08, 20220.45000.45000.37500.37500.375014,224
Sept 07, 20220.45000.45000.37500.45000.450013,001
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...