Medipharm Labs Corporation (QB) (MEDIF)
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 | 0.00245 | 5.32608695652 | 0.046 | 0.0529 | 0.045 | 46140 | 0.04847139 | CS |
| 4 | 0.00245 | 5.32608695652 | 0.046 | 0.053 | 0.04 | 47900 | 0.04839128 | CS |
| 12 | -0.0046 | -8.67106503299 | 0.05305 | 0.0557 | 0.0374 | 51344 | 0.05044498 | CS |
| 26 | -0.00555 | -10.2777777778 | 0.054 | 0.0747 | 0.0374 | 74700 | 0.05760792 | CS |
| 52 | -0.00755 | -13.4821428571 | 0.056 | 0.0747 | 0.0374 | 92190 | 0.05362235 | CS |
| 156 | -0.18355 | -79.1163793103 | 0.232 | 0.2686 | 0.0374 | 127612 | 0.08881738 | CS |
| 260 | -3.54155 | -98.6504178273 | 3.59 | 4.19 | 0.0374 | 237939 | 0.73694701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.04965 | -0.00098 | -1.94 | 0.0518 | 0.0519 | 0.047445 | 39397 |
| 1726781220 | 0.05063 | -0.00117 | -2.26 | 0.04965 | 0.0509 | 0.048 | 36221 |
| 1726694460 | 0.0518 | 0.003 | 6.15 | 0.0529 | 0.0529 | 0.0451 | 54212 |
| 1726608240 | 0.0488 | 0.0038 | 8.44 | 0.0468 | 0.0492999 | 0.045 | 11864 |
| 1726521720 | 0.045 | -0.0023 | -4.86 | 0.046 | 0.04876 | 0.045 | 89005 |
| 1726262940 | 0.0473 | 0.0013 | 2.83 | 0.0468 | 0.0495 | 0.046 | 106075 |
| 1726176540 | 0.046 | 0 | 0.00 | 0.04696 | 0.0495 | 0.046 | 9395 |
| 1726090140 | 0.046 | -0.0009 | -1.92 | 0.046 | 0.053 | 0.046 | 21267 |
| 1726003500 | 0.0469 | -0.0005 | -1.05 | 0.045 | 0.0495 | 0.045 | 34901 |
| 1725917160 | 0.0474 | -0.0056 | -10.57 | 0.046 | 0.04901 | 0.046 | 90317 |
| 1725658020 | 0.053 | 0.0054 | 11.34 | 0.045 | 0.053 | 0.045 | 36316 |
| 1725571440 | 0.0476 | -0.0004 | -0.83 | 0.046 | 0.0516 | 0.046 | 29103 |
| 1725485040 | 0.048 | 0 | 0.00 | 0.048 | 0.04975 | 0.048 | 7752 |
| 1725398880 | 0.048 | 0.001 | 2.13 | 0.04 | 0.04975 | 0.04 | 41716 |
| 1725053340 | 0.047 | -0.0051 | -9.79 | 0.05115 | 0.05115 | 0.0465 | 18542 |
| 1724966400 | 0.0521 | 0.0040351 | 8.40 | 0.0525 | 0.0525 | 0.047 | 59081 |
| 1724880360 | 0.0480649 | 0.0002649 | 0.55 | 0.04685 | 0.0497999 | 0.046 | 109440 |
| 1724794080 | 0.0478 | -0.0018 | -3.63 | 0.046 | 0.0507 | 0.046 | 61124 |
| 1724707740 | 0.0496 | 0.0016 | 3.33 | 0.046 | 0.0514 | 0.046 | 54374 |
| 1724448480 | 0.048 | -0.001 | -2.04 | 0.049 | 0.050885 | 0.048 | 66611 |
| 1724362140 | 0.049 | -0.00285 | -5.50 | 0.046 | 0.05103 | 0.046 | 7779 |
| 1724275380 | 0.05185 | 0.000492 | 0.96 | 0.05 | 0.0521449 | 0.05 | 56589 |
| 1724188800 | 0.051358 | -0.000667 | -1.28 | 0.046 | 0.053 | 0.046 | 32099 |
| 1724102880 | 0.052025 | 0.000225 | 0.43 | 0.048 | 0.05255 | 0.046 | 19103 |
| 1723843740 | 0.0518 | -0.0002 | -0.38 | 0.049 | 0.052 | 0.047 | 29852 |
| 1723756860 | 0.052 | 0.002 | 4.00 | 0.0509999 | 0.053 | 0.05 | 74408 |
| 1723670820 | 0.05 | -0.003 | -5.66 | 0.052 | 0.052 | 0.05 | 26680 |
| 1723584360 | 0.053 | 0.0019 | 3.72 | 0.05 | 0.053 | 0.0499 | 18658 |
| 1723497900 | 0.0511 | 0.003796 | 8.02 | 0.04715 | 0.0511 | 0.0469 | 49683 |
| 1723238400 | 0.047304 | -0.003616 | -7.10 | 0.0509999 | 0.051245 | 0.0469 | 39727 |
| 1723152000 | 0.05092 | 0.00212 | 4.34 | 0.04855 | 0.0514 | 0.047 | 9782 |
| 1723065720 | 0.0488 | -0.004563 | -8.55 | 0.0514 | 0.0514 | 0.0469 | 52476 |
| 1722979800 | 0.053363 | 0.003908 | 7.90 | 0.05115 | 0.0535 | 0.05 | 25981 |
| 1722893340 | 0.049455 | -0.001145 | -2.26 | 0.0374 | 0.0515 | 0.0374 | 89712 |
| 1722634140 | 0.0506 | 0.0005 | 1.00 | 0.0499 | 0.05081 | 0.0499 | 1622 |
| 1722547620 | 0.0501 | -0.003 | -5.65 | 0.0499 | 0.0515 | 0.0499 | 125974 |
| 1722461340 | 0.0531 | 0.0031 | 6.20 | 0.0499 | 0.0531 | 0.0499 | 110494 |
| 1722374820 | 0.05 | 0.0001 | 0.20 | 0.05 | 0.052015 | 0.04995 | 315776 |
| 1722288180 | 0.0499 | -0.002465 | -4.71 | 0.0499 | 0.0531 | 0.0499 | 89878 |
| 1722029100 | 0.052365 | 0.00063 | 1.22 | 0.0499 | 0.052365 | 0.0499 | 10865 |
| 1721942400 | 0.051735 | -0.000265 | -0.51 | 0.0503 | 0.05205 | 0.0503 | 135878 |
| 1721856480 | 0.052 | 0.000515 | 1.00 | 0.05225 | 0.05225 | 0.052 | 2025 |
| 1721770140 | 0.051485 | -0.000715 | -1.37 | 0.0502 | 0.053115 | 0.0502 | 30265 |
| 1721683740 | 0.0522 | 0.000535 | 1.04 | 0.0468 | 0.05345 | 0.0468 | 8781 |
| 1721424180 | 0.051665 | -0.00196 | -3.66 | 0.0503 | 0.051665 | 0.0503 | 1656 |
| 1721337960 | 0.053625 | 0.000625 | 1.18 | 0.05 | 0.0541 | 0.05 | 48668 |
| 1721251320 | 0.053 | 0.00094 | 1.81 | 0.05 | 0.0536 | 0.05 | 7406 |
| 1721164920 | 0.05206 | 0.000195 | 0.38 | 0.05 | 0.0544 | 0.05 | 32032 |
| 1721078940 | 0.051865 | -0.000355 | -0.68 | 0.05 | 0.0524 | 0.05 | 1671 |
| 1720819200 | 0.05222 | 0.000944 | 1.84 | 0.05 | 0.05358 | 0.05 | 48917 |
| 1720733280 | 0.051276 | -0.000369 | -0.71 | 0.05165 | 0.0517 | 0.0509999 | 65025 |
| 1720646880 | 0.051645 | 0.000345 | 0.67 | 0.0525 | 0.05334 | 0.051645 | 10438 |
| 1720560540 | 0.0513 | 0.0001 | 0.20 | 0.0557 | 0.0557 | 0.0509 | 143452 |
| 1720473600 | 0.0512 | -0.0045 | -8.08 | 0.0509999 | 0.055 | 0.05 | 26388 |
| 1720214640 | 0.0557 | 0.0007 | 1.27 | 0.05 | 0.0557 | 0.05 | 28376 |
| 1720041000 | 0.055 | 0.00275 | 5.26 | 0.052 | 0.055 | 0.052 | 178206 |
| 1719955740 | 0.05225 | -0.00146 | -2.72 | 0.052 | 0.0544 | 0.052 | 28110 |
| 1719868980 | 0.05371 | -0.001385 | -2.51 | 0.05305 | 0.05371 | 0.05305 | 16822 |
| 1719610020 | 0.055095 | -2.5E-5 | -0.05 | 0.0541 | 0.05585 | 0.052 | 17468 |
| 1719523200 | 0.05512 | -0.00093 | -1.66 | 0.05 | 0.0558 | 0.05 | 8154 |
| 1719437040 | 0.05605 | 0.00042 | 0.75 | 0.05 | 0.05605 | 0.05 | 4304 |
| 1719350880 | 0.05563 | -0.000165 | -0.30 | 0.05 | 0.05741 | 0.05 | 57001 |
| 1719264540 | 0.055795 | 0.001745 | 3.23 | 0.052 | 0.06 | 0.052 | 35174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
