PharmAla Biotech Holdings Inc (QB) (MDXXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 11.2676056338 | 0.071 | 0.0793 | 0.071 | 12427 | 0.07470172 | CS |
| 4 | -0.03655 | -31.6313284293 | 0.11555 | 0.1446 | 0.0701 | 15808 | 0.07799496 | CS |
| 12 | -0.101 | -56.1111111111 | 0.18 | 0.18 | 0.0701 | 19061 | 0.09986359 | CS |
| 26 | -0.071 | -47.3333333333 | 0.15 | 0.35 | 0.0701 | 24577 | 0.15650823 | CS |
| 52 | -0.071 | -47.3333333333 | 0.15 | 0.35 | 0.0701 | 24577 | 0.15650823 | CS |
| 156 | -0.071 | -47.3333333333 | 0.15 | 0.35 | 0.0701 | 24577 | 0.15650823 | CS |
| 260 | -0.071 | -47.3333333333 | 0.15 | 0.35 | 0.0701 | 24577 | 0.15650823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.079 | 0.004 | 5.33 | 0.0793 | 0.0793 | 0.07725 | 196495 |
| 1721856480 | 0.075 | 0.0040001 | 5.63 | 0.07735 | 0.07735 | 0.075 | 34500 |
| 1721770140 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 280 |
| 1721683380 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1721424180 | 0.0709999 | 0.0003999 | 0.57 | 0.0709999 | 0.0709999 | 0.0709999 | 2500 |
| 1721338140 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1721251740 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1721165340 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1721078940 | 0.0706 | -0.0052 | -6.86 | 0.0762 | 0.0762 | 0.0706 | 15950 |
| 1720819200 | 0.0758 | -0.004933 | -6.11 | 0.08 | 0.0801 | 0.0758 | 56511 |
| 1720732800 | 0.080733 | 0 | 0.00 | 0.080733 | 0.080733 | 0.080733 | 0 |
| 1720646400 | 0.080733 | 0 | 0.00 | 0.080733 | 0.080733 | 0.080733 | 0 |
| 1720560000 | 0.080733 | 0 | 0.00 | 0.080733 | 0.080733 | 0.080733 | 0 |
| 1720473600 | 0.080733 | -0.007767 | -8.78 | 0.0701 | 0.10475 | 0.0701 | 56008 |
| 1720214640 | 0.0885 | 0.012 | 15.69 | 0.0885 | 0.0885 | 0.0885 | 300 |
| 1720041000 | 0.0765 | -0.0681 | -47.10 | 0.0701 | 0.0765 | 0.0701 | 2400 |
| 1719955740 | 0.1446 | 0.0146 | 11.23 | 0.1446 | 0.1446 | 0.1446 | 594 |
| 1719868980 | 0.13 | 0.04725 | 57.10 | 0.1439 | 0.1439 | 0.13 | 3159 |
| 1719610020 | 0.08275 | 0.00335 | 4.22 | 0.11555 | 0.11555 | 0.08275 | 1682 |
| 1719523440 | 0.0794 | 0 | 0.00 | 0.0794 | 0.0794 | 0.0794 | 0 |
| 1719437040 | 0.0794 | -0.0047 | -5.59 | 0.0794 | 0.0794 | 0.0794 | 500 |
| 1719350880 | 0.0841 | -0.0159 | -15.90 | 0.0841 | 0.0841 | 0.0841 | 219 |
| 1719264540 | 0.1 | 0.0093 | 10.25 | 0.09295 | 0.1 | 0.09295 | 2422 |
| 1719005220 | 0.0907 | 0.0119 | 15.10 | 0.0907 | 0.0907 | 0.0907 | 3000 |
| 1718918940 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1718746140 | 0.0788 | -0.0322 | -29.01 | 0.0788 | 0.0788 | 0.0788 | 1000 |
| 1718659680 | 0.111 | 0.00601 | 5.72 | 0.111 | 0.111 | 0.111 | 1026 |
| 1718400300 | 0.10499 | 0.00504 | 5.04 | 0.0979619 | 0.10499 | 0.0979619 | 1950 |
| 1718314140 | 0.09995 | 0.005 | 5.27 | 0.090915 | 0.09995 | 0.090915 | 6000 |
| 1718227380 | 0.09495 | 0.01005 | 11.84 | 0.09495 | 0.09495 | 0.09495 | 4000 |
| 1718141340 | 0.0849 | -0.0024 | -2.75 | 0.097 | 0.0995999 | 0.0849 | 30212 |
| 1718054880 | 0.0873 | -0.0013 | -1.47 | 0.0873 | 0.0873 | 0.0873 | 2000 |
| 1717795800 | 0.0886 | -0.0005 | -0.56 | 0.0891 | 0.1148 | 0.085 | 115421 |
| 1717709400 | 0.0891 | -0.0069 | -7.19 | 0.08905 | 0.1113 | 0.08725 | 56977 |
| 1717622460 | 0.096 | -0.049 | -33.79 | 0.115 | 0.115 | 0.0821 | 261598 |
| 1717536360 | 0.145 | 0.0028 | 1.97 | 0.1394 | 0.145 | 0.12435 | 66342 |
| 1717450140 | 0.1422 | 0.0015 | 1.07 | 0.1422 | 0.1422 | 0.1422 | 1650 |
| 1717190940 | 0.1407 | 0 | 0.00 | 0.1407 | 0.1407 | 0.1407 | 0 |
| 1717104540 | 0.1407 | 0.00555 | 4.11 | 0.1407 | 0.1407 | 0.1407 | 500 |
| 1717017840 | 0.13515 | 0 | 0.00 | 0.13515 | 0.13515 | 0.13515 | 0 |
| 1716931440 | 0.13515 | 0 | 0.00 | 0.13515 | 0.13515 | 0.13515 | 0 |
| 1716585840 | 0.13515 | -0.01255 | -8.50 | 0.13515 | 0.13515 | 0.13515 | 4000 |
| 1716499740 | 0.1477 | 0.0034 | 2.36 | 0.1293 | 0.1477 | 0.1293 | 2112 |
| 1716412800 | 0.1443 | 0.00215 | 1.51 | 0.1443 | 0.1443 | 0.1443 | 3500 |
| 1716326940 | 0.14215 | -0.01785 | -11.16 | 0.16 | 0.16 | 0.1402 | 17667 |
| 1716240180 | 0.16 | 0.0441 | 38.05 | 0.16 | 0.16 | 0.16 | 4409 |
| 1715981340 | 0.1159 | -0.0218 | -15.83 | 0.1268 | 0.1268 | 0.1159 | 1615 |
| 1715894940 | 0.1377 | -0.0035 | -2.48 | 0.1595 | 0.1595 | 0.1377 | 10180 |
| 1715808000 | 0.1412 | 0.007 | 5.22 | 0.1332 | 0.1412 | 0.1332 | 3150 |
| 1715722140 | 0.1342 | -0.0248 | -15.60 | 0.1393629 | 0.139386 | 0.1342 | 12000 |
| 1715635200 | 0.159 | -0.004 | -2.45 | 0.159 | 0.159 | 0.159 | 10300 |
| 1715376000 | 0.163 | 0.023 | 16.43 | 0.163 | 0.163 | 0.163 | 2758 |
| 1715289720 | 0.14 | -0.0148 | -9.56 | 0.1695 | 0.1695 | 0.137 | 2181 |
| 1715203200 | 0.1548 | 0.0052 | 3.48 | 0.16064 | 0.16064 | 0.1529 | 12505 |
| 1715117340 | 0.1496 | -0.0203 | -11.95 | 0.1496 | 0.1496 | 0.1496 | 3000 |
| 1715030940 | 0.1699 | 0 | 0.00 | 0.1699 | 0.1699 | 0.1699 | 0 |
| 1714771740 | 0.1699 | 0.019 | 12.59 | 0.18 | 0.18 | 0.1699 | 1550 |
| 1714684800 | 0.1509 | 0 | 0.00 | 0.1509 | 0.1509 | 0.1509 | 0 |
| 1714598400 | 0.1509 | 0.029 | 23.79 | 0.1509 | 0.1509 | 0.1509 | 6000 |
| 1714512600 | 0.1219 | -0.0117 | -8.76 | 0.1658 | 0.1658 | 0.1219 | 2919 |
| 1714425720 | 0.1336 | -0.027486 | -17.06 | 0.1336 | 0.1336 | 0.1336 | 4444 |
| 1714166580 | 0.161086 | 0.003086 | 1.95 | 0.16 | 0.18 | 0.1585 | 18695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
