Medivolve Inc (PK) (MEDVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0016 | 0.0016 | 0.0016 | 650 | 0.0016 | CS |
| 4 | -0.0044 | -73.3333333333 | 0.006 | 0.0072 | 0.0016 | 4429 | 0.00588242 | CS |
| 12 | -0.0039 | -70.9090909091 | 0.0055 | 0.0079 | 0.0016 | 8167 | 0.00605988 | CS |
| 26 | -0.0034 | -68 | 0.005 | 0.0079 | 0.0016 | 9399 | 0.00569347 | CS |
| 52 | -0.008 | -83.3333333333 | 0.0096 | 0.0522 | 0.0012 | 16388 | 0.0089396 | CS |
| 156 | -0.0114 | -87.6923076923 | 0.013 | 0.1643 | 0.0012 | 24348 | 0.02181585 | CS |
| 260 | -0.0114 | -87.6923076923 | 0.013 | 0.1643 | 0.0012 | 24348 | 0.02181585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 266 |
| 1740003960 | 0.0016 | -0.0044 | -73.33 | 0.0016 | 0.0016 | 0.0016 | 1033 |
| 1739917740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739572140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739485740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739399340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739312940 | 0.006 | -0.0012 | -16.67 | 0.006 | 0.006 | 0.006 | 21333 |
| 1739226000 | 0.0072 | 0.0009 | 14.29 | 0.0072 | 0.0072 | 0.0072 | 210 |
| 1738967160 | 0.0063 | 0.00155 | 32.63 | 0.0016 | 0.0063 | 0.0016 | 233 |
| 1738880400 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 166 |
| 1738794540 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738708140 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738621740 | 0.00475 | -0.00225 | -32.14 | 0.00475 | 0.00475 | 0.00475 | 222 |
| 1738362000 | 0.007 | 0.002 | 40.00 | 0.007 | 0.007 | 0.007 | 10684 |
| 1738276140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1738189740 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 10013 |
| 1738103040 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1738016640 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1737757440 | 0.006 | -0.0009 | -13.04 | 0.006 | 0.006 | 0.006 | 132 |
| 1737670920 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737584520 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737498120 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737152520 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737066120 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736979720 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736893320 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736806920 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736547720 | 0.0069 | -0.0005 | -6.76 | 0.0069 | 0.0069 | 0.0069 | 10000 |
| 1736375340 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1736288940 | 0.0074 | 0.0005 | 7.25 | 0.00645 | 0.0074 | 0.00645 | 10000 |
| 1736202180 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1735942980 | 0.0069 | 0.0009 | 15.00 | 0.005 | 0.0069 | 0.005 | 25740 |
| 1735856760 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735683960 | 0.006 | 0.00125 | 26.32 | 0.005 | 0.006 | 0.005 | 14465 |
| 1735597740 | 0.00475 | -0.00075 | -13.64 | 0.00475 | 0.00475 | 0.00475 | 499 |
| 1735338000 | 0.0055 | 0.0024 | 77.42 | 0.0055 | 0.0055 | 0.0031 | 21091 |
| 1735252020 | 0.0031 | -0.0034 | -52.31 | 0.0031 | 0.007 | 0.0031 | 15679 |
| 1735078800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1734992400 | 0.0065 | -0.0005 | -7.14 | 0.0031 | 0.0065 | 0.0031 | 10232 |
| 1734733740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734647340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734560940 | 0.007 | 0.0003 | 4.48 | 0.0055 | 0.007 | 0.0055 | 14778 |
| 1734474360 | 0.0067 | 0.0037 | 123.33 | 0.0067 | 0.0067 | 0.0067 | 432 |
| 1734388140 | 0.003 | -0.0037 | -55.22 | 0.003 | 0.003 | 0.003 | 466 |
| 1734128880 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1734042480 | 0.0067 | -0.0012 | -15.19 | 0.0067 | 0.0067 | 0.0067 | 214 |
| 1733955900 | 0.0079 | 0.0012 | 17.91 | 0.0079 | 0.0079 | 0.0079 | 15000 |
| 1733869200 | 0.0067 | 0.0012 | 21.82 | 0.0067 | 0.0067 | 0.0067 | 200 |
| 1733782800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 32935 |
| 1733523900 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1733437500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 3807 |
| 1733351100 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1733264700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 666 |
| 1733178540 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1732919340 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1732746540 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1732660140 | 0.0055 | 0 | 0.00 | 0.0031 | 0.0055 | 0.0031 | 600 |
| 1732573560 | 0.0055 | -0.00085 | -13.39 | 0.0055 | 0.0055 | 0.0055 | 1000 |
| 1732314000 | 0.00635 | 0.00085 | 15.45 | 0.0079 | 0.0079 | 0.0047999 | 2232 |
| 1732227900 | 0.0055 | -0.0024 | -30.38 | 0.0047999 | 0.00635 | 0.0047999 | 25794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
