Medicus Pharma Ltd (MDCX)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.82648401826 | 2.19 | 2.19 | 2.1 | 4597 | 2.1016315 | CS |
| 4 | -0.05 | -2.27272727273 | 2.2 | 2.26 | 2.08 | 2510 | 2.1647131 | CS |
| 12 | 0.14 | 6.96517412935 | 2.01 | 2.59 | 1.48 | 3826 | 2.20822983 | CS |
| 26 | -0.45 | -17.3076923077 | 2.6 | 2.65 | 1.48 | 2573 | 2.254856 | CS |
| 52 | -0.45 | -17.3076923077 | 2.6 | 3.05 | 0.31 | 2355 | 2.12077463 | CS |
| 156 | -0.45 | -17.3076923077 | 2.6 | 3.05 | 0.31 | 2355 | 2.12077463 | CS |
| 260 | -0.45 | -17.3076923077 | 2.6 | 3.05 | 0.31 | 2355 | 2.12077463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723844400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723758000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1723671600 | 2.15 | 0.05 | 2.38 | 2.15 | 2.15 | 2.15 | 300 |
| 1723585200 | 2.1 | -0.09 | -4.11 | 2.19 | 2.19 | 2.1 | 8894 |
| 1723498800 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1723239600 | 2.19 | 0.06 | 2.82 | 2.18 | 2.19 | 2.18 | 200 |
| 1723153200 | 2.13 | -0.02 | -0.93 | 2.12 | 2.13 | 2.12 | 500 |
| 1723066800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1722980400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1722634800 | 2.15 | 0.03 | 1.42 | 2.15 | 2.15 | 2.15 | 1000 |
| 1722548400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1722462000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1722375600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1722289200 | 2.12 | -0.12 | -5.36 | 2.2 | 2.2 | 2.12 | 2502 |
| 1722030000 | 2.24 | 0.16 | 7.69 | 2.1 | 2.2599999 | 2.1 | 10100 |
| 1721943600 | 2.08 | -0.03 | -1.42 | 2.08 | 2.08 | 2.08 | 200 |
| 1721857200 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1721770800 | 2.11 | -0.04 | -1.86 | 2.11 | 2.11 | 2.11 | 100 |
| 1721684400 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 1300 |
| 1721425200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1721338800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 200 |
| 1721252400 | 2.2 | 0 | 0.00 | 2.25 | 2.25 | 2.2 | 2500 |
| 1721166000 | 2.2 | -0.08 | -3.51 | 2.25 | 2.25 | 2.2 | 2650 |
| 1721079600 | 2.2799999 | 0.02 | 0.88 | 2.29 | 2.29 | 2.27 | 2800 |
| 1720820400 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1720734000 | 2.2599999 | -0.05 | -2.16 | 2.34 | 2.34 | 2.2599999 | 1300 |
| 1720647600 | 2.31 | -0.17 | -6.85 | 2.4 | 2.4 | 2.31 | 700 |
| 1720561200 | 2.48 | 0.18 | 7.83 | 2.3 | 2.59 | 2.3 | 35000 |
| 1720474800 | 2.3 | -0.1 | -4.17 | 2.42 | 2.42 | 2.3 | 7034 |
| 1720215600 | 2.4 | 0.91 | 61.07 | 1.55 | 2.49 | 1.55 | 29600 |
| 1720129200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1720042800 | 1.49 | -0.01 | -0.67 | 1.48 | 1.5 | 1.48 | 5500 |
| 1719956400 | 1.5 | -0.21 | -12.28 | 1.71 | 1.71 | 1.5 | 3701 |
| 1719610800 | 1.71 | 0.03 | 1.79 | 1.75 | 1.83 | 1.71 | 2700 |
| 1719524400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1719438000 | 1.68 | 0.01 | 0.60 | 1.68 | 1.68 | 1.68 | 100 |
| 1719351600 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1719265200 | 1.67 | -0.03 | -1.76 | 1.73 | 1.73 | 1.67 | 1500 |
| 1719006000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1718919600 | 1.7 | -0.07 | -3.95 | 1.83 | 1.83 | 1.7 | 1400 |
| 1718833200 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 30 |
| 1718746800 | 1.77 | -0.02 | -1.12 | 1.8 | 1.82 | 1.75 | 5578 |
| 1718660400 | 1.79 | -0.01 | -0.56 | 1.78 | 1.79 | 1.78 | 350 |
| 1718401200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1718314800 | 1.8 | -0.04 | -2.17 | 1.79 | 1.8 | 1.65 | 500 |
| 1718228400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 99 |
| 1718142000 | 1.84 | 0.05 | 2.79 | 1.84 | 1.84 | 1.84 | 600 |
| 1718055600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717796400 | 1.79 | -0.2 | -10.05 | 1.87 | 1.95 | 1.79 | 3100 |
| 1717710000 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1717623600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1717537200 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1717450800 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1717191600 | 1.99 | -0.01 | -0.50 | 1.85 | 1.99 | 1.85 | 300 |
| 1717105200 | 2 | 0 | 0.00 | 1.95 | 2 | 1.95 | 4100 |
| 1717018800 | 2 | -0.01 | -0.50 | 2 | 2 | 2 | 1000 |
| 1716932400 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1716846000 | 2.0099999 | 0.06 | 3.08 | 2.0099999 | 2.0099999 | 2.0099999 | 300 |
| 1716586800 | 1.95 | -0.05 | -2.50 | 1.9 | 2 | 1.84 | 3200 |
| 1716500400 | 2 | 0 | 0.00 | 1.95 | 2 | 1.9 | 5600 |
| 1716414000 | 2 | -0.2 | -9.09 | 2 | 2.05 | 2 | 6500 |
| 1716327600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
