Medivolve Inc. (MEDV.NE)

NEO - NEO Real Time Price. Currency in CAD

Add to watchlist

0.0200

-0.0050

(-20.00%)

At close: 03:37PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	1,243,341
Sept 22, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	8,178,449
Sept 21, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	402,076
Sept 20, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	201,754
Sept 19, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	1,098,383
Sept 16, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	230,882
Sept 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	518,143
Sept 14, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	2,317,973
Sept 13, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	200,882
Sept 12, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	278,004
Sept 09, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	88,013
Sept 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	213,367
Sept 07, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	195,018
Sept 06, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	1,052,565
Sept 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	158,921
Sept 01, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	234,597
Aug 31, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	151,809
Aug 30, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	763,508
Aug 29, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	183,193
Aug 26, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	2,344,122
Aug 25, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	5,343,672
Aug 24, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	1,178,240
Aug 23, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	3,119,719
Aug 22, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	3,634,056
Aug 19, 2022	0.0250	0.0250	0.0225	0.0250	0.0250	4,618,165
Aug 18, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	10,490,230
Aug 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	554,946
Aug 16, 2022	0.0350	0.0400	0.0300	0.0300	0.0300	6,450,731
Aug 15, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	1,140,547
Aug 12, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	523,996
Aug 11, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	537,639
Aug 10, 2022	0.0400	0.0450	0.0300	0.0350	0.0350	3,411,920
Aug 09, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	190,788
Aug 08, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	149,257
Aug 05, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	144,580
Aug 04, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	420,402
Aug 03, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	360,273
Aug 02, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	615,375
Jul 29, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	1,350,129
Jul 28, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	535,666
Jul 27, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	644,274
Jul 26, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	558,791
Jul 25, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	808,708
Jul 22, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	355,157
Jul 21, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	1,721,439
Jul 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	311,784
Jul 19, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	390,540
Jul 18, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	2,117,139
Jul 15, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	5,718,773
Jul 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	1,193,711
Jul 13, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	422,966
Jul 12, 2022	0.0200	0.0300	0.0200	0.0250	0.0250	2,420,012
Jul 11, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	883,125
Jul 08, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	2,148,840
Jul 07, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	1,769,935
Jul 06, 2022	0.0200	0.0300	0.0200	0.0250	0.0250	1,829,500
Jul 05, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	1,015,782
Jul 04, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	1,507,283
Jun 30, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	664,157
Jun 29, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	295,371
Jun 28, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	738,757
Jun 27, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	282,956
Jun 24, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,616,999
Jun 23, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	922,226
Jun 22, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	929,933
Jun 21, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,158,938
Jun 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	493,559
Jun 17, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	3,912,934
Jun 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	2,890,772
Jun 15, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	956,492
Jun 14, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	269,112
Jun 13, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	639,524
Jun 10, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	940,040
Jun 09, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	619,658
Jun 08, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	258,639
Jun 07, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	313,325
Jun 06, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	2,009,508
Jun 03, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	374,650
Jun 02, 2022	0.0400	0.0450	0.0350	0.0450	0.0450	231,982
Jun 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	301,719
May 31, 2022	0.0450	0.0450	0.0350	0.0400	0.0400	1,372,369
May 30, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	54,329
May 27, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	412,695
May 26, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	615,595
May 25, 2022	0.0350	0.0500	0.0300	0.0450	0.0450	5,483,638
May 24, 2022	0.0400	0.0400	0.0300	0.0350	0.0350	3,227,561
May 20, 2022	0.0350	0.0400	0.0300	0.0400	0.0400	3,024,692
May 19, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	369,269
May 18, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	1,429,846
May 17, 2022	0.0450	0.0450	0.0300	0.0400	0.0400	9,770,526
May 16, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	812,001
May 13, 2022	0.0450	0.0550	0.0450	0.0550	0.0550	2,824,129
May 12, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	682,760
May 11, 2022	0.0450	0.0500	0.0400	0.0450	0.0450	214,350
May 10, 2022	0.0450	0.0500	0.0400	0.0400	0.0400	2,984,620
May 09, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	1,103,872
May 06, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	489,327
May 05, 2022	0.0650	0.0650	0.0500	0.0550	0.0550	2,950,273
May 04, 2022	0.0550	0.0600	0.0500	0.0600	0.0600	4,411,536
May 03, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	255,341
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7353-0.0062(-0.84%)

CRUDE OIL79.43+0.69(+0.88%)

BTC-CAD25,772.51-415.71(-1.59%)

Medivolve Inc. (MEDV.NE)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7353
-0.0062(-0.84%)

CRUDE OIL
79.43
+0.69(+0.88%)

BTC-CAD
25,772.51
-415.71(-1.59%)