Canada markets closed

Motus GI Holdings, Inc. (MOTS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0720-0.0035 (-4.64%)
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.08000.10000.07000.07200.0720135,649
May 02, 20240.07200.07600.07100.07600.076011,700
May 01, 20240.07200.08000.07100.07200.072020,200
Apr 30, 20240.08000.10400.07100.07600.076074,000
Apr 29, 20240.08100.10500.07800.08000.080071,700
Apr 26, 20240.07800.10000.07800.08100.081023,200
Apr 25, 20240.10000.10000.07300.08000.080079,900
Apr 24, 20240.05200.11000.05200.07700.0770231,300
Apr 23, 20240.07000.08000.06000.07000.070086,600
Apr 22, 20240.08000.08000.07000.07000.070059,700
Apr 19, 20240.07000.08000.06800.07600.0760196,500
Apr 18, 20240.07600.08000.06700.07000.0700103,600
Apr 17, 20240.09000.09600.07000.07600.0760663,400
Apr 16, 20240.12000.15000.06700.08400.0840593,400
Apr 15, 20240.25400.25400.16200.17400.17401,181,200
Apr 12, 20240.28100.29000.25000.26300.26301,768,300
Apr 11, 20240.46500.46600.42000.42300.4230296,400
Apr 10, 20240.43400.47300.42900.44300.443078,700
Apr 09, 20240.44000.46700.42100.46700.467080,400
Apr 08, 20240.46500.46800.44000.44000.440049,300
Apr 05, 20240.46600.46800.44000.46000.460080,800
Apr 04, 20240.43300.46800.42200.46800.468070,000
Apr 03, 20240.43800.46000.42000.44600.446081,300
Apr 02, 20240.43000.45000.42000.45000.450084,400
Apr 01, 20240.45100.46800.43000.43700.437092,200
Mar 28, 20240.42000.44000.41400.43900.439080,500
Mar 27, 20240.45300.45300.41000.41600.416070,000
Mar 26, 20240.46900.47000.40100.43500.4350169,500
Mar 25, 20240.46300.50000.44500.46000.4600175,600
Mar 22, 20240.50000.51200.48000.48100.4810109,500
Mar 21, 20240.51000.53000.50000.51000.5100139,500
Mar 20, 20240.53200.56900.51000.52000.520078,400
Mar 19, 20240.51700.59000.47800.53000.5300415,600
Mar 18, 20240.65000.66700.62300.63500.635079,100
Mar 15, 20240.62100.67000.62100.63200.6320147,500
Mar 14, 20240.62800.65000.61300.64000.640093,000
Mar 13, 20240.64200.64800.60900.63100.6310152,200
Mar 12, 20240.63400.66000.60500.64900.6490300,500
Mar 11, 20240.62000.63000.60100.60900.609091,800
Mar 08, 20240.61900.63900.60000.62900.6290195,200
Mar 07, 20240.61400.64900.61000.61100.6110147,200
Mar 06, 20240.62500.65000.62500.63900.6390191,800
Mar 05, 20240.65000.65800.61400.62200.6220184,000
Mar 04, 20240.67000.68000.63100.65000.6500185,200
Mar 01, 20240.70000.70200.65000.68000.6800185,300
Feb 29, 20240.69100.72000.67000.68000.6800193,100
Feb 28, 20240.69000.73000.67300.68500.6850370,500
Feb 27, 20240.73000.75500.66700.68000.6800413,600
Feb 26, 20240.74000.85000.72000.72000.7200634,200
Feb 23, 20240.74000.84000.66100.82100.82101,020,800
Feb 22, 20240.96500.99000.75000.79000.79002,885,700
Feb 21, 20241.70001.70000.93001.10001.100064,165,300
Feb 20, 20240.63600.68000.57000.65200.65209,220,400
Feb 16, 20240.64000.65100.59000.64000.6400397,200
Feb 15, 20240.66400.68000.61700.62500.6250191,300
Feb 14, 20240.68000.69000.63100.66400.6640119,500
Feb 13, 20240.66800.74000.65900.68800.6880399,200
Feb 12, 20240.64000.69000.62500.68800.6880232,200
Feb 09, 20240.62500.64800.61600.63500.6350124,900
Feb 08, 20240.62000.63000.60000.60600.6060127,400
Feb 07, 20240.65700.65700.60200.62200.6220275,800
Feb 06, 20240.59000.64000.58500.63000.6300157,300
Feb 05, 20240.63000.65000.59300.59500.5950334,800
Feb 02, 20240.72000.72000.60000.63000.6300259,400
Feb 01, 20240.66000.69000.62000.65000.6500436,900
Jan 31, 20240.66500.72800.60000.71000.71001,019,700
Jan 30, 20241.09001.10000.66000.71000.710013,053,400
Jan 29, 20241.00001.01500.90000.95600.956074,400
Jan 26, 20240.96001.04000.96000.99400.9940111,200
Jan 25, 20241.00001.02900.88700.93700.9370176,800
Jan 24, 20241.01301.07000.98001.00001.000095,200
Jan 23, 20241.08001.08001.00001.03001.030085,700
Jan 22, 20241.07001.11001.01001.07001.0700108,200
Jan 19, 20241.13001.13001.07001.09001.090056,900
Jan 18, 20241.18001.20001.03001.09001.0900197,100
Jan 17, 20241.15001.18101.05501.17001.1700301,100
Jan 16, 20241.18001.33001.12001.14001.1400545,700
Jan 12, 20241.26001.31001.18001.18001.1800176,700
Jan 11, 20241.25001.65001.21001.33001.33001,123,400
Jan 10, 20241.22001.31001.22001.29001.290097,300
Jan 09, 20241.25001.30001.20001.20001.2000125,700
Jan 08, 20241.28001.29001.25001.27001.270091,200
Jan 05, 20241.42001.42001.21001.25001.2500201,700
Jan 04, 20241.45001.49001.27001.41001.4100899,700
Jan 03, 20241.30001.30001.21001.25001.250084,500
Jan 02, 20241.30001.36001.27001.29801.298082,800
Dec 29, 20231.48001.48001.21001.27501.2750268,800
Dec 28, 20231.31201.56001.29001.41501.4150500,100
Dec 27, 20231.31001.40001.25001.30001.300069,700
Dec 26, 20231.24501.35001.22501.33001.330092,700
Dec 22, 20231.25001.32001.16001.25001.2500162,400
Dec 21, 20231.33001.38901.25001.27001.2700161,000
Dec 20, 20231.31001.40001.26001.31001.3100152,200
Dec 19, 20231.20001.46001.14001.31001.31001,187,900
Dec 18, 20232.50002.50001.95002.15002.1500251,100
Dec 15, 20232.70002.70002.52002.59002.590043,800
Dec 14, 20233.39003.40002.58002.73002.7300190,100
Dec 13, 20233.14003.57303.14003.46003.460050,700
Dec 12, 20233.72003.87503.35003.54003.540072,800
Dec 11, 20234.02004.19003.91503.94003.940030,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...