Canada markets closed

Medivolve Inc. (MEDV.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0100 (+50.00%)
At close: 03:50PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.02000.03000.02000.03000.0300122,005
Feb 21, 20240.02000.02000.02000.02000.020010,013
Feb 20, 20240.02000.02000.02000.02000.02001,138
Feb 16, 20240.02500.02500.02500.02500.02502,334
Feb 15, 20240.01500.02500.01500.02000.020073,259
Feb 14, 20240.02000.02000.02000.01500.01507,629
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02500.02000.02000.020022,983
Feb 09, 20240.02000.02000.02000.02000.0200-
Feb 08, 20240.02000.02000.02000.02000.02001,116
Feb 07, 20240.02000.02000.02000.02000.0200-
Feb 06, 20240.02000.02000.02000.02000.0200-
Feb 05, 20240.02000.02000.02000.02000.020075,000
Feb 02, 20240.02000.02500.02000.02000.020010,007
Feb 01, 20240.02000.02000.02000.02000.02002,770
Jan 31, 20240.02500.02500.02500.02000.020061,195
Jan 30, 20240.02000.02000.02000.02000.0200-
Jan 29, 20240.02000.02500.02000.02000.020013,070
Jan 26, 20240.02000.02000.02000.02000.020059,288
Jan 25, 20240.02000.02000.02000.02000.02007,305
Jan 24, 20240.02000.02500.02000.02500.02505,835
Jan 23, 20240.02000.02000.02000.02000.02006,176
Jan 22, 20240.02500.02500.02000.02500.025014,897
Jan 19, 20240.02500.02500.02500.02500.0250-
Jan 18, 20240.02000.02000.02000.02500.025010,853
Jan 17, 20240.02000.02000.02000.02000.0200-
Jan 16, 20240.02000.02500.02000.02000.020069,231
Jan 15, 20240.02000.02000.02000.01500.015026,825
Jan 12, 20240.02000.02000.02000.02000.02002,014
Jan 11, 20240.02000.02000.02000.02000.02006,379
Jan 10, 20240.02000.02000.02000.02000.020095,423
Jan 09, 20240.02000.02000.02000.02000.020014,297
Jan 08, 20240.01500.01500.01500.01500.01503,575
Jan 05, 20240.01500.01500.01500.01500.0150-
Jan 04, 20240.01500.01500.01500.01500.0150-
Jan 03, 20240.01500.01500.01500.01500.015011,742
Jan 02, 20240.01500.01500.01500.02000.0200148,508
Dec 29, 20230.01500.01500.01500.01500.015018,137
Dec 28, 20230.01500.01500.01500.01500.01505,430
Dec 27, 20230.01500.02000.01500.02000.020089,576
Dec 22, 20230.01500.01500.01500.01500.015019,197
Dec 21, 20230.02000.02000.01500.02000.0200756,757
Dec 20, 20230.02000.02000.02000.01500.015057,359
Dec 19, 20230.02000.02500.02000.02500.025062,637
Dec 18, 20230.01500.01500.01500.01500.0150-
Dec 15, 20230.02000.02500.01500.01500.015081,410
Dec 14, 20230.01500.01500.01500.01500.0150-
Dec 13, 20230.02000.02000.01500.01500.01506,243
Dec 12, 20230.01500.01500.01500.02000.020075,713
Dec 11, 20230.02000.02000.01500.02000.0200134,530
Dec 08, 20230.02000.02000.02000.02500.025038,912
Dec 07, 20230.02500.02500.02500.02500.0250-
Dec 06, 20230.02500.02500.02500.02500.025040,756
Dec 05, 20230.01500.02500.01500.02500.02506,085
Dec 04, 20230.02500.02500.01500.02500.025023,925
Dec 01, 20230.02000.02000.01500.01500.015051,500
Nov 30, 20230.02000.02500.02000.02500.025022,282
Nov 29, 20230.02000.02000.02000.02000.020032,126
Nov 28, 20230.02000.02000.02000.02000.020024,428
Nov 27, 20230.02000.02000.02000.02000.020040,798
Nov 24, 20230.02000.02000.02000.02000.0200205,020
Nov 23, 20230.02000.02500.02000.02500.0250191,542
Nov 22, 20230.02000.02500.02000.02000.020010,366
Nov 21, 20230.02000.02500.02000.02000.0200279,613
Nov 20, 20230.03000.03000.02000.02500.0250293,218
Nov 17, 20230.03000.03000.02500.02500.025010,869
Nov 16, 20230.02500.02500.02500.02500.025013,874
Nov 15, 20230.03000.03000.03000.03000.03002,694
Nov 14, 20230.03500.03500.02500.03000.030018,931
Nov 13, 20230.03000.03000.02500.02500.025059,042
Nov 10, 20230.02500.03000.02500.02500.025044,298
Nov 09, 20230.03000.03000.02500.03000.030029,587
Nov 08, 20230.03000.03000.03000.03000.03002,699
Nov 07, 20230.03000.03000.02500.02000.0200131,382
Nov 06, 20230.03000.03000.03000.03000.03006,127
Nov 03, 20230.03500.03500.03000.03500.03507,152
Nov 02, 20230.03000.03000.03000.03000.030026,027
Nov 01, 20230.03000.03000.03000.03000.03006,192
Oct 31, 20230.03000.03000.03000.03000.03008,586
Oct 30, 20230.04000.04000.03000.03000.030064,896
Oct 27, 20230.03000.03500.03000.03000.03008,590
Oct 26, 20230.04000.04000.04000.04000.04001,656
Oct 25, 20230.03500.03500.03500.03500.0350-
Oct 24, 20230.04000.04000.03500.03500.035019,535
Oct 23, 20230.03500.03500.03500.03500.03501,213
Oct 20, 20230.03000.04500.03000.04500.045087,538
Oct 19, 20230.03500.03500.03500.03500.03502,569
Oct 18, 20230.03000.03500.03000.03500.035028,848
Oct 17, 20230.03500.03500.03500.03500.0350-
Oct 16, 20230.03500.03500.03500.03500.03502,057
Oct 13, 20230.03500.03500.03000.03500.035018,572
Oct 12, 20230.03500.04000.03000.03500.035024,275
Oct 11, 20230.04000.04000.04000.04000.04006,183
Oct 10, 20230.03000.03500.03000.03500.03504,845
Oct 06, 20230.04000.04000.04000.04000.04003,597
Oct 05, 20230.03500.03500.03000.04000.04002,069
Oct 04, 20230.03500.04000.01500.04000.0400350,523
Oct 03, 20230.03000.04000.03000.04000.040014,333
Oct 02, 20230.04000.04000.03000.04000.04005,765
Sept 29, 20230.03000.04000.03000.03000.030016,234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...