Canada markets closed

Medivolve Inc. (MEDV.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 03:43PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.04500.04500.04000.04500.04507,455
Sept 21, 20230.04500.04500.04000.04000.04009,852
Sept 20, 20230.05000.05000.04500.04500.04502,003
Sept 19, 20230.05000.05000.04500.04500.04509,510
Sept 18, 20230.05000.05000.04000.04000.04005,668
Sept 15, 20230.04000.04500.04000.04500.045012,536
Sept 14, 20230.05000.05000.04000.04000.04004,312
Sept 13, 20230.04000.04500.04000.04500.045042,353
Sept 12, 20230.04500.04500.04000.04500.0450146,631
Sept 11, 20230.04500.05000.04500.04500.045011,866
Sept 08, 20230.04500.04500.04500.04500.04508,000
Sept 07, 20230.04500.04500.04500.04500.0450-
Sept 06, 20230.04500.04500.04500.04500.04502,599
Sept 05, 20230.05000.05000.05000.05000.0500-
Sept 01, 20230.04500.04500.04500.05000.05002,040
Aug 31, 20230.04500.05000.04500.05000.05006,000
Aug 30, 20230.04500.05000.04500.05000.050010,666
Aug 29, 20230.05000.05000.05000.05000.0500-
Aug 28, 20230.04500.05000.04000.05000.050042,183
Aug 25, 20230.05000.05000.04500.04500.045036,717
Aug 24, 20230.05000.05000.04500.04500.045047,000
Aug 23, 20230.05000.05000.05000.05500.05501,347
Aug 22, 20230.04500.05500.04500.05500.0550330,928
Aug 21, 20230.05000.05500.05000.05000.050038,687
Aug 18, 20230.04500.05000.04500.04500.045033,000
Aug 17, 20230.05000.05000.05000.05000.050021,333
Aug 16, 20230.05000.05000.05000.05000.05001,000
Aug 15, 20230.05000.05000.05000.05500.055021,000
Aug 14, 20230.05500.05500.05500.05500.05504,665
Aug 11, 20230.05500.05500.05000.05500.0550123,225
Aug 10, 20230.05000.05000.05000.05000.0500-
Aug 09, 20230.05000.05500.04500.05000.050090,899
Aug 08, 20230.05000.05500.05000.06000.060063,000
Aug 04, 20230.05500.06500.05500.06500.065018,269
Aug 03, 20230.05500.06500.05000.06000.060019,200
Aug 02, 20230.05500.05500.05500.05500.055017,100
Aug 01, 20230.05500.05500.05500.05500.05501,330
Jul 31, 20230.06000.06000.06000.06500.06502,666
Jul 28, 20230.07000.07000.07000.07000.0700-
Jul 27, 20230.06500.06500.05000.07000.0700107,000
Jul 26, 20230.07000.07000.07000.07000.0700-
Jul 25, 20230.07000.07000.07000.07000.07001,000
Jul 24, 20230.07000.07000.07000.07000.0700-
Jul 21, 20230.07000.07000.07000.07000.07001,000
Jul 20, 20230.07000.07500.06000.06000.060018,599
Jul 19, 20230.07000.07000.07000.07000.07005,800
Jul 18, 20230.06000.07000.06000.07000.07003,333
Jul 17, 20230.06500.07000.06500.07000.070035,043
Jul 14, 20230.06500.07500.06500.07500.075020,118
Jul 13, 20230.07000.07000.06500.06500.065014,265
Jul 12, 20230.06000.07000.06000.06000.060023,838
Jul 11, 20230.06000.06500.06000.06500.065025,003
Jul 10, 20230.05500.05500.05500.05000.05004,176
Jul 07, 20230.06000.06000.06000.06000.06004,501
Jul 06, 20230.05500.05500.05500.06000.06004,000
Jul 05, 20230.06000.06000.05000.05000.050040,100
Jul 04, 20230.06000.06000.04500.06000.060062,124
Jun 30, 20230.05500.06000.05500.06000.060027,000
Jun 29, 20230.05000.05000.05000.05500.055053,000
Jun 28, 20230.05000.05000.04500.05000.050034,333
Jun 27, 20230.05500.06000.05000.05500.055013,333
Jun 26, 20230.05000.05500.05000.05500.055019,533
Jun 23, 20230.05000.05000.05000.05000.05001,000
Jun 22, 20230.04500.06500.04500.05000.0500155,623
Jun 21, 20230.04500.04500.04000.05000.050029,306
Jun 20, 20230.05000.05000.04500.04500.04509,020
Jun 19, 20230.05000.05000.04500.05000.050014,315
Jun 16, 20230.05000.05500.05000.05000.050043,000
Jun 15, 20230.05500.05500.05000.05500.055011,908
Jun 14, 20230.05000.05500.05000.05000.050022,000
Jun 13, 20230.05500.05500.04000.05000.0500263,160
Jun 12, 2023------
Jun 09, 20230.05500.05500.05500.05500.055010,253
Jun 08, 20230.05500.06000.05500.05500.055016,696
Jun 07, 20230.06000.06000.06000.05500.055029,981
Jun 06, 20230.06000.07000.06000.06000.060031,333
Jun 05, 20230.06500.06500.05500.06500.065018,035
Jun 02, 20230.06000.06500.06000.06500.065053,069
Jun 01, 20230.06500.06500.05000.06000.0600443,316
May 31, 20230.07000.07000.06500.06500.06508,000
May 30, 20230.07000.07000.06500.07500.075033,212
May 29, 20230.07000.07000.07000.07000.070021,000
May 26, 20230.07000.07500.07000.07500.0750256,000
May 25, 20230.07000.07000.06500.06500.065020,157
May 24, 20230.07500.07500.07000.07000.070016,000
May 23, 20230.06500.07500.06500.06500.065021,340
May 19, 20230.06500.07000.06500.06500.065040,400
May 18, 20230.07000.07000.06500.07000.070028,133
May 17, 20230.07500.07500.06500.07000.070067,133
May 16, 20230.08000.08000.07000.07500.075029,000
May 15, 20230.08000.08000.06500.07000.070029,666
May 12, 20230.07000.07000.07000.08000.08002,188
May 11, 20230.06000.07000.06000.07000.070056,805
May 10, 20230.06500.07000.05500.06000.060072,262
May 09, 20230.07000.07000.06500.06500.065012,062
May 08, 20230.07000.07500.07000.07000.07007,000
May 05, 20230.06500.07500.06500.07500.075027,347
May 04, 20230.07000.07000.06500.06500.065022,733
May 03, 20230.07000.07000.07000.07000.070013,000
May 02, 20230.07000.07500.07000.06500.065015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...