Medical Care Technologies Inc (PK) (MDCE)
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 | -0.0005 | -20.8333333333 | 0.0024 | 0.0024 | 0.0015 | 1177535 | 0.00196547 | CS |
| 4 | -0.0007 | -26.9230769231 | 0.0026 | 0.0034 | 0.0015 | 3106255 | 0.00229697 | CS |
| 12 | -0.0029 | -60.4166666667 | 0.0048 | 0.0048 | 0.0015 | 2309032 | 0.00270477 | CS |
| 26 | -0.0005 | -20.8333333333 | 0.0024 | 0.0078 | 0.0015 | 1790464 | 0.00368907 | CS |
| 52 | -0.0033 | -63.4615384615 | 0.0052 | 0.0078 | 0.0015 | 1439862 | 0.00341137 | CS |
| 156 | -0.0096 | -83.4782608696 | 0.0115 | 0.026 | 0.0015 | 1840521 | 0.00801704 | CS |
| 260 | 0.0018 | 1800 | 0.0001 | 0.03 | 1.0E-6 | 2652081 | 0.00580677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0019 | -0.0002 | -9.52 | 0.002 | 0.0021 | 0.0015 | 5319499 |
| 1721942400 | 0.0021 | 0.0003 | 16.67 | 0.0019 | 0.0021 | 0.0019 | 1688834 |
| 1721856480 | 0.0018 | -0.0006 | -25.00 | 0.0019 | 0.002 | 0.00165 | 3264710 |
| 1721770140 | 0.0023999 | 0.0004599 | 23.71 | 0.0023 | 0.0023999 | 0.0018 | 682232 |
| 1721683740 | 0.00194 | -0.00046 | -19.17 | 0.0019 | 0.0021 | 0.0019 | 201901 |
| 1721424180 | 0.0023999 | 0.0003999 | 20.00 | 0.0023999 | 0.0023999 | 0.0023999 | 50000 |
| 1721337960 | 0.002 | -0.00036 | -15.25 | 0.0019 | 0.0027 | 0.0019 | 3680203 |
| 1721251320 | 0.00236 | 0.00036 | 18.00 | 0.0021 | 0.0026 | 0.0021 | 836002 |
| 1721164920 | 0.002 | 5.0E-5 | 2.56 | 0.0019 | 0.0025 | 0.0018 | 1962601 |
| 1721078940 | 0.00195 | -5.0E-5 | -2.50 | 0.0023 | 0.0027 | 0.00195 | 8036297 |
| 1720819200 | 0.002 | -0.0007 | -25.93 | 0.0026 | 0.0027 | 0.00195 | 10140890 |
| 1720733280 | 0.0027 | 0.0002 | 8.00 | 0.0022 | 0.0027 | 0.00195 | 9126245 |
| 1720646880 | 0.0025 | 0.00015 | 6.38 | 0.0023999 | 0.0027 | 0.002 | 8895757 |
| 1720560540 | 0.00235 | -0.00045 | -16.07 | 0.0025 | 0.0028999 | 0.00232 | 3251605 |
| 1720473600 | 0.0028 | 0.0001 | 3.70 | 0.0026 | 0.0028 | 0.0026 | 210000 |
| 1720214640 | 0.0027 | -0.0001 | -3.57 | 0.0028 | 0.0028999 | 0.002675 | 484000 |
| 1720041000 | 0.0028 | -0.0001 | -3.45 | 0.0023999 | 0.0028 | 0.0019 | 5388353 |
| 1719955740 | 0.0028999 | -0.0001 | -3.33 | 0.00275 | 0.0034 | 0.0025 | 800000 |
| 1719868980 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 219214 |
| 1719610020 | 0.003 | 0.0002 | 7.14 | 0.0026 | 0.0031 | 0.0026 | 100000 |
| 1719523200 | 0.0028 | 6.0E-5 | 2.19 | 0.003 | 0.003 | 0.00245 | 991357 |
| 1719437040 | 0.0027399 | 0.0001399 | 5.38 | 0.0026 | 0.0031 | 0.0026 | 178021 |
| 1719350880 | 0.0026 | -0.0002 | -7.14 | 0.0023999 | 0.0028 | 0.0023999 | 15000 |
| 1719264540 | 0.0028 | -0.0003 | -9.68 | 0.003 | 0.003 | 0.0028 | 68523 |
| 1719005220 | 0.0031 | 0.00025 | 8.77 | 0.0028999 | 0.0031 | 0.0028999 | 200000 |
| 1718918640 | 0.00285 | -0.00025 | -8.06 | 0.0028 | 0.0031 | 0.0028 | 1356000 |
| 1718746140 | 0.0031 | -0.0006 | -16.22 | 0.003 | 0.0033 | 0.0028 | 2790000 |
| 1718659680 | 0.0037 | 0.0001 | 2.78 | 0.0036 | 0.0037 | 0.0036 | 447002 |
| 1718400300 | 0.0036 | 0.0006 | 20.00 | 0.0036 | 0.0037 | 0.0032 | 245000 |
| 1718314140 | 0.003 | 0 | 0.00 | 0.0032 | 0.0037 | 0.003 | 968480 |
| 1718227380 | 0.003 | -0.0007 | -18.92 | 0.00355 | 0.00355 | 0.0028 | 932954 |
| 1718141340 | 0.0037 | 0.0009 | 32.14 | 0.003 | 0.0037 | 0.0028999 | 2589431 |
| 1718054880 | 0.0028 | -0.0005 | -15.15 | 0.0033 | 0.0033 | 0.0028 | 184029 |
| 1717795800 | 0.0033 | 0.000475 | 16.81 | 0.0027399 | 0.0033 | 0.0027399 | 2036000 |
| 1717709400 | 0.002825 | -7.5E-5 | -2.59 | 0.0028999 | 0.0035 | 0.0023999 | 1863500 |
| 1717622460 | 0.0028999 | -0.0005 | -14.71 | 0.0035 | 0.004175 | 0.0023999 | 6069047 |
| 1717536360 | 0.0034 | -0.0001 | -2.86 | 0.0034 | 0.0034 | 0.0034 | 150000 |
| 1717450140 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1717190940 | 0.0035 | 0.0003 | 9.38 | 0.00294 | 0.0035 | 0.00294 | 398035 |
| 1717104540 | 0.0032 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0028999 | 286002 |
| 1717018020 | 0.0032 | -0.0003 | -8.57 | 0.0035 | 0.0035 | 0.0028999 | 209999 |
| 1716931740 | 0.0035 | 0.00045 | 14.75 | 0.0037 | 0.0037 | 0.002875 | 1443929 |
| 1716585840 | 0.00305 | 5.0E-5 | 1.67 | 0.0028999 | 0.0035 | 0.0028999 | 160000 |
| 1716499740 | 0.003 | 0 | 0.00 | 0.0034 | 0.0039 | 0.0028999 | 1998615 |
| 1716412800 | 0.003 | 0 | 0.00 | 0.00305 | 0.0034 | 0.00288 | 1701000 |
| 1716326940 | 0.003 | 5.0E-5 | 1.69 | 0.0027 | 0.0035 | 0.0026 | 11097532 |
| 1716240180 | 0.00295 | -0.00075 | -20.27 | 0.0037 | 0.0045 | 0.0022 | 24904956 |
| 1715981340 | 0.0037 | -0.0005 | -11.90 | 0.00365 | 0.0043 | 0.00365 | 997900 |
| 1715894940 | 0.0042 | 0.0005 | 13.51 | 0.00365 | 0.0043 | 0.00365 | 100326 |
| 1715808000 | 0.0037 | 0 | 0.00 | 0.0028 | 0.0044 | 0.0025 | 1476227 |
| 1715722140 | 0.0037 | 0.001 | 37.04 | 0.003 | 0.00405 | 0.003 | 115000 |
| 1715635200 | 0.0027 | -0.00025 | -8.47 | 0.00317 | 0.00325 | 0.00258 | 825031 |
| 1715376000 | 0.00295 | -0.00035 | -10.61 | 0.0028 | 0.0035 | 0.0026 | 265001 |
| 1715289720 | 0.0033 | -0.0009 | -21.43 | 0.00375 | 0.00375 | 0.0028 | 502001 |
| 1715203200 | 0.0042 | -0.0004 | -8.70 | 0.00434 | 0.00434 | 0.00378 | 72000 |
| 1715117340 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1715030940 | 0.0046 | 0.0004 | 9.52 | 0.0047 | 0.0047 | 0.00425 | 235000 |
| 1714771740 | 0.0042 | -0.0003 | -6.67 | 0.0047999 | 0.0047999 | 0.0042 | 105000 |
| 1714685340 | 0.0045 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.00445 | 39999 |
| 1714598400 | 0.0045 | 0.00015 | 3.45 | 0.00445 | 0.0047999 | 0.00445 | 190000 |
| 1714512600 | 0.00435 | 0.00085 | 24.29 | 0.00366 | 0.0049 | 0.00366 | 1638500 |
| 1714425720 | 0.0035 | -0.0015 | -30.00 | 0.00488 | 0.0049 | 0.0035 | 1430000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
