Medivolve Inc (PK) (MEDVF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -14.2857142857 | 0.007 | 0.013 | 0.0055 | 22020 | 0.01294995 | CS |
| 4 | -0.006 | -50 | 0.012 | 0.0135 | 0.003 | 8690 | 0.01221356 | CS |
| 12 | 0.003 | 100 | 0.003 | 0.014 | 0.0026 | 18474 | 0.00786383 | CS |
| 26 | -0.0089 | -59.7315436242 | 0.0149 | 0.0522 | 0.0012 | 22637 | 0.01110185 | CS |
| 52 | -0.044 | -88 | 0.05 | 0.0522 | 0.0012 | 24056 | 0.01702944 | CS |
| 156 | -0.007 | -53.8461538462 | 0.013 | 0.1643 | 0.0012 | 28964 | 0.02343446 | CS |
| 260 | -0.007 | -53.8461538462 | 0.013 | 0.1643 | 0.0012 | 28964 | 0.02343446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.006 | -0.0052 | -46.43 | 0.0055 | 0.013 | 0.0055 | 2863 |
| 1721856480 | 0.0112 | -0.0018 | -13.85 | 0.0055 | 0.013 | 0.0055 | 2449 |
| 1721770140 | 0.013 | 0 | 0.00 | 0.0055 | 0.013 | 0.0055 | 14248 |
| 1721683740 | 0.013 | 0 | 0.00 | 0.0055 | 0.013 | 0.0055 | 2202 |
| 1721424360 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1721337960 | 0.013 | 0.006 | 85.71 | 0.007 | 0.013 | 0.006 | 69181 |
| 1721251320 | 0.007 | 0 | 0.00 | 0.007 | 0.013 | 0.007 | 2330 |
| 1721164920 | 0.007 | -0.006 | -46.15 | 0.007 | 0.007 | 0.007 | 2463 |
| 1721078940 | 0.013 | 0 | 0.00 | 0.009 | 0.013 | 0.007 | 6453 |
| 1720819200 | 0.013 | -0.0005 | -3.70 | 0.0055 | 0.0135 | 0.0055 | 4806 |
| 1720733280 | 0.0135 | 0 | 0.00 | 0.005 | 0.0135 | 0.005 | 1431 |
| 1720646880 | 0.0135 | 0 | 0.00 | 0.004 | 0.0135 | 0.004 | 7842 |
| 1720560540 | 0.0135 | 0.00425 | 45.95 | 0.004 | 0.0135 | 0.004 | 11288 |
| 1720473600 | 0.00925 | 0.0006 | 6.94 | 0.00925 | 0.00925 | 0.00925 | 357 |
| 1720213800 | 0.00865 | 0 | 0.00 | 0.00865 | 0.00865 | 0.00865 | 0 |
| 1720041000 | 0.00865 | 0.00505 | 140.28 | 0.0036 | 0.01 | 0.0036 | 3610 |
| 1719955740 | 0.0036 | 7.5E-5 | 2.13 | 0.0035 | 0.0130049 | 0.0035 | 5830 |
| 1719868980 | 0.003525 | -0.009475 | -72.88 | 0.003 | 0.003525 | 0.003 | 1542 |
| 1719609600 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1719523200 | 0.013 | 0.008 | 160.00 | 0.012 | 0.013 | 0.012 | 3000 |
| 1719437040 | 0.005 | -0.0085 | -62.96 | 0.005 | 0.005 | 0.005 | 446 |
| 1719350880 | 0.0135 | 0.00425 | 45.95 | 0.005 | 0.0135 | 0.005 | 3000 |
| 1719264540 | 0.00925 | 0.00425 | 85.00 | 0.00925 | 0.00925 | 0.00925 | 4206 |
| 1719005040 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1718918640 | 0.005 | -0.0085 | -62.96 | 0.005 | 0.005 | 0.005 | 601 |
| 1718746140 | 0.0135 | 0 | 0.00 | 0.005 | 0.0135 | 0.005 | 17306 |
| 1718659680 | 0.0135 | 0.00425 | 45.95 | 0.005 | 0.0135 | 0.005 | 1733 |
| 1718400300 | 0.00925 | -0.00475 | -33.93 | 0.005 | 0.0135 | 0.005 | 24816 |
| 1718313780 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1718227380 | 0.014 | 0 | 0.00 | 0.0026 | 0.014 | 0.0026 | 1572 |
| 1718141340 | 0.014 | 0 | 0.00 | 0.005 | 0.014 | 0.005 | 9779 |
| 1718054880 | 0.014 | 0.004 | 40.00 | 0.005 | 0.014 | 0.005 | 1380 |
| 1717795800 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 51758 |
| 1717709400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40 |
| 1717622460 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 3000 |
| 1717536360 | 0.005 | -0.005 | -50.00 | 0.005 | 0.01 | 0.0026 | 170025 |
| 1717450140 | 0.01 | -0.004 | -28.57 | 0.0026 | 0.01 | 0.0026 | 4433 |
| 1717190940 | 0.014 | 0.004 | 40.00 | 0.01 | 0.014 | 0.0026 | 3033 |
| 1717104540 | 0.01 | -0.004 | -28.57 | 0.0026 | 0.01 | 0.0026 | 126719 |
| 1717018020 | 0.014 | 0.0057 | 68.67 | 0.014 | 0.014 | 0.014 | 1017 |
| 1716931740 | 0.0083 | 0.0033 | 66.00 | 0.0026 | 0.0083 | 0.0026 | 15126 |
| 1716585840 | 0.005 | 0.0024 | 92.31 | 0.005 | 0.005 | 0.005 | 2062 |
| 1716499740 | 0.0026 | -0.0004 | -13.33 | 0.005 | 0.0054 | 0.0026 | 9936 |
| 1716412800 | 0.003 | -0.0018 | -37.50 | 0.003 | 0.003 | 0.003 | 513 |
| 1716326940 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1716240540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1715981340 | 0.0047999 | -0.0052 | -52.00 | 0.007 | 0.0075 | 0.0026 | 224289 |
| 1715894400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715808000 | 0.01 | 0.0025 | 33.33 | 0.0075 | 0.01 | 0.0075 | 11699 |
| 1715722140 | 0.0075 | 0 | 0.00 | 0.0075 | 0.00875 | 0.0075 | 5067 |
| 1715635200 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.0075 | 0.0075 | 214 |
| 1715376000 | 0.007 | -0.0015 | -17.65 | 0.007 | 0.007 | 0.007 | 17904 |
| 1715289720 | 0.0085 | 0 | 0.00 | 0.009 | 0.009 | 0.0085 | 1356 |
| 1715203740 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1715117340 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 411 |
| 1715030940 | 0.0085 | 0.002 | 30.77 | 0.003 | 0.0085 | 0.003 | 18084 |
| 1714771740 | 0.0065 | 0.0035 | 116.67 | 0.003 | 0.0065 | 0.003 | 5806 |
| 1714685340 | 0.003 | -0.01 | -76.92 | 0.003 | 0.003 | 0.003 | 10381 |
| 1714598400 | 0.013 | 0.0104 | 400.00 | 0.0026 | 0.013 | 0.0026 | 71231 |
| 1714512600 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 6113 |
| 1714425720 | 0.0026 | -0.0056 | -68.29 | 0.0026 | 0.0026 | 0.0026 | 1027 |
| 1714166580 | 0.0082 | -0.0033 | -28.70 | 0.01 | 0.01 | 0.0082 | 90798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
