Medipharm Labs Corporation (QB) (MEDIF)
USOTC
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 | 7.0E-5 | 0.149253731343 | 0.0469 | 0.0513 | 0.0456 | 63127 | 0.04790904 | CS |
| 4 | -0.00318 | -6.34097706879 | 0.05015 | 0.061 | 0.045 | 152868 | 0.05034489 | CS |
| 12 | 0.00017 | 0.363247863248 | 0.0468 | 0.061 | 0.045 | 111130 | 0.05129437 | CS |
| 26 | -0.00813 | -14.7549909256 | 0.0551 | 0.06125 | 0.0374 | 78904 | 0.05141219 | CS |
| 52 | -0.00313 | -6.24750499002 | 0.0501 | 0.0747 | 0.0374 | 93389 | 0.05346382 | CS |
| 156 | -0.09903 | -67.8287671233 | 0.146 | 0.20235 | 0.0374 | 123402 | 0.07508501 | CS |
| 260 | -2.60303 | -98.2275471698 | 2.65 | 3.51 | 0.0374 | 230077 | 0.57200065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.04697 | -0.00053 | -1.12 | 0.04828 | 0.04828 | 0.0457 | 88641 |
| 1733437500 | 0.0475 | -0.0015 | -3.06 | 0.049 | 0.049 | 0.0458 | 38612 |
| 1733350980 | 0.049 | 0.0011501 | 2.40 | 0.0456 | 0.049 | 0.0456 | 35077 |
| 1733264700 | 0.0478499 | 5.0E-5 | 0.10 | 0.0456 | 0.0499 | 0.0456 | 51878 |
| 1733178180 | 0.0478 | -0.0002 | -0.42 | 0.049245 | 0.0513 | 0.046825 | 183498 |
| 1732918200 | 0.048 | 0.0011 | 2.35 | 0.0469 | 0.0487 | 0.0469 | 6571 |
| 1732746540 | 0.0469 | -0.0031 | -6.20 | 0.0469 | 0.0509999 | 0.0469 | 50772 |
| 1732660140 | 0.05 | 0.0017 | 3.52 | 0.047775 | 0.05 | 0.047 | 27270 |
| 1732573560 | 0.0483 | -0.0012 | -2.42 | 0.0457 | 0.0509999 | 0.0456 | 189092 |
| 1732314000 | 0.0495 | -0.00045 | -0.90 | 0.0495 | 0.05 | 0.0463999 | 352657 |
| 1732227900 | 0.04995 | -0.00205 | -3.94 | 0.0528 | 0.0528 | 0.049 | 20812 |
| 1732141740 | 0.052 | 0.0015 | 2.97 | 0.05 | 0.052 | 0.05 | 1320 |
| 1732054800 | 0.0505 | -0.0054 | -9.66 | 0.049 | 0.052 | 0.048 | 92047 |
| 1731968640 | 0.0559 | 0.00485 | 9.50 | 0.0487799 | 0.0559 | 0.048 | 6929 |
| 1731709260 | 0.05105 | -0.00085 | -1.64 | 0.0507 | 0.05229 | 0.049 | 84963 |
| 1731622800 | 0.0519 | -0.0009 | -1.70 | 0.0454 | 0.0545 | 0.0454 | 85666 |
| 1731536760 | 0.0528 | 0.0001 | 0.19 | 0.053 | 0.061 | 0.05 | 342324 |
| 1731450480 | 0.0527 | 0.0017001 | 3.33 | 0.05286 | 0.0564 | 0.045 | 88863 |
| 1731363600 | 0.0509999 | 0.0015999 | 3.24 | 0.049 | 0.06 | 0.045 | 953539 |
| 1731104400 | 0.0494 | -0.0003 | -0.60 | 0.05015 | 0.0532 | 0.045 | 292597 |
| 1731018540 | 0.0497 | -0.0007 | -1.39 | 0.045 | 0.05395 | 0.045 | 112308 |
| 1730931600 | 0.0504 | 0.0006001 | 1.21 | 0.045 | 0.05248 | 0.045 | 182355 |
| 1730845680 | 0.0497999 | -0.00235 | -4.51 | 0.052294 | 0.0548 | 0.0497999 | 12948 |
| 1730759160 | 0.05215 | -0.00095 | -1.79 | 0.052 | 0.0543 | 0.052 | 39974 |
| 1730496420 | 0.0531 | 0.0011 | 2.12 | 0.052 | 0.0531 | 0.052 | 18528 |
| 1730409780 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.052 | 14433 |
| 1730323500 | 0.0509999 | -0.00051 | -0.99 | 0.0541 | 0.0561 | 0.0499 | 135589 |
| 1730237280 | 0.05151 | -0.00227 | -4.22 | 0.05 | 0.058 | 0.0499 | 25696 |
| 1730150880 | 0.05378 | -0.00422 | -7.28 | 0.05526 | 0.057 | 0.0535 | 194623 |
| 1729891500 | 0.058 | 0.00312 | 5.69 | 0.055 | 0.058 | 0.05498 | 111758 |
| 1729805160 | 0.05488 | 0.00017 | 0.31 | 0.048 | 0.05744 | 0.048 | 13170 |
| 1729718940 | 0.05471 | -0.00077 | -1.39 | 0.0578 | 0.0578 | 0.05416 | 28141 |
| 1729632300 | 0.05548 | 0.00098 | 1.80 | 0.046 | 0.05875 | 0.046 | 22549 |
| 1729545600 | 0.0545 | -0.001 | -1.80 | 0.058 | 0.06 | 0.0545 | 539658 |
| 1729286400 | 0.0555 | 0.003 | 5.71 | 0.05206 | 0.06 | 0.05025 | 267198 |
| 1729200000 | 0.0525 | 0.002 | 3.96 | 0.0511 | 0.0525 | 0.0503 | 29735 |
| 1729113960 | 0.0505 | -0.00205 | -3.90 | 0.04575 | 0.05265 | 0.0455 | 344584 |
| 1729027680 | 0.05255 | -0.00245 | -4.45 | 0.053 | 0.0548 | 0.05255 | 54413 |
| 1728941220 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.053 | 13192 |
| 1728681900 | 0.053 | 0.00025 | 0.47 | 0.05 | 0.0549 | 0.05 | 35065 |
| 1728595560 | 0.05275 | -0.00075 | -1.40 | 0.05 | 0.055 | 0.05 | 377868 |
| 1728508800 | 0.0535 | 0.00075 | 1.42 | 0.05 | 0.0535 | 0.05 | 44931 |
| 1728422580 | 0.05275 | 0.00215 | 4.25 | 0.05145 | 0.05275 | 0.0509999 | 53146 |
| 1728336000 | 0.0506 | -0.0006 | -1.17 | 0.0509999 | 0.0513 | 0.05 | 12786 |
| 1728077220 | 0.0512 | 0.0004 | 0.79 | 0.0522 | 0.0522 | 0.05 | 81796 |
| 1727990760 | 0.0508 | -0.00057 | -1.11 | 0.0511 | 0.0511 | 0.05 | 6639 |
| 1727904000 | 0.05137 | 0.00042 | 0.82 | 0.05 | 0.05137 | 0.05 | 14104 |
| 1727818140 | 0.05095 | 0.00095 | 1.90 | 0.0482 | 0.05133 | 0.0482 | 37989 |
| 1727731380 | 0.05 | 0.0001 | 0.20 | 0.0522 | 0.0522 | 0.0495 | 16339 |
| 1727472000 | 0.0499 | -0.0001 | -0.20 | 0.0451 | 0.0522 | 0.0451 | 15827 |
| 1727386200 | 0.05 | 0.0008 | 1.63 | 0.0451 | 0.05215 | 0.0451 | 149918 |
| 1727299200 | 0.0492 | -0.0003 | -0.61 | 0.045 | 0.04985 | 0.045 | 122623 |
| 1727212800 | 0.0495 | -0.00115 | -2.27 | 0.04968 | 0.0518 | 0.0451 | 168639 |
| 1727126940 | 0.05065 | 0.001 | 2.01 | 0.0487 | 0.0507 | 0.04585 | 16888 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
