Medivolve Inc (PK) (MEDVF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0019 | 38 | 0.005 | 0.0074 | 0.005 | 17870 | 0.0070399 | CS |
4 | 0.0039 | 130 | 0.003 | 0.0074 | 0.003 | 11338 | 0.00599406 | CS |
12 | 0.00035 | 5.34351145038 | 0.00655 | 0.0079 | 0.003 | 16035 | 0.00567055 | CS |
26 | 0.0029 | 72.5 | 0.004 | 0.0135 | 0.003 | 10731 | 0.00739476 | CS |
52 | -0.0027 | -28.125 | 0.0096 | 0.0522 | 0.0012 | 16957 | 0.01003838 | CS |
156 | -0.0061 | -46.9230769231 | 0.013 | 0.1643 | 0.0012 | 24964 | 0.02193244 | CS |
260 | -0.0061 | -46.9230769231 | 0.013 | 0.1643 | 0.0012 | 24964 | 0.02193244 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736547720 | 0.0069 | -0.0005 | -6.76 | 0.0069 | 0.0069 | 0.0069 | 10000 |
1736461740 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
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 |
1732141740 | 0.0079 | 0.0029 | 58.00 | 0.0079 | 0.0079 | 0.0079 | 243 |
1732055040 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1731968640 | 0.005 | -0.00235 | -31.97 | 0.0061 | 0.0061 | 0.005 | 253700 |
1731709260 | 0.00735 | 0.00035 | 5.00 | 0.007 | 0.00735 | 0.007 | 2892 |
1731622800 | 0.007 | 0.00045 | 6.87 | 0.007 | 0.007 | 0.007 | 21471 |
1731536880 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
1731450480 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 3348 |
1731363600 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 1432 |
1731104400 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 133 |
1731018540 | 0.0061 | -0.00045 | -6.87 | 0.0061 | 0.0061 | 0.0061 | 6512 |
1730931600 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 21329 |
1730845680 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 7385 |
1730759160 | 0.0061 | -0.00045 | -6.87 | 0.00655 | 0.00655 | 0.0061 | 932 |
1730496420 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 3458 |
1730409900 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
1730323500 | 0.0061 | 0 | 0.00 | 0.0061 | 0.00655 | 0.0061 | 50666 |
1730237280 | 0.0061 | -0.0005 | -7.58 | 0.0061 | 0.0061 | 0.0061 | 199 |
1730150880 | 0.0066 | 0.000275 | 4.35 | 0.0066 | 0.0066 | 0.0066 | 466 |
1729891560 | 0.006325 | 0 | 0.00 | 0.006325 | 0.006325 | 0.006325 | 0 |
1729805160 | 0.006325 | -0.000225 | -3.44 | 0.006325 | 0.006325 | 0.006325 | 133 |
1729718400 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
1729632000 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
1729545600 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
1729286400 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 23161 |
1729200000 | 0.0061 | 0.0001 | 1.67 | 0.0061 | 0.0061 | 0.0061 | 100 |
1729114080 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
1729027680 | 0.006 | -0.0005 | -7.69 | 0.00745 | 0.00745 | 0.006 | 566 |
1728941220 | 0.0065 | -0.00045 | -6.47 | 0.005 | 0.00745 | 0.005 | 2799 |
1728657000 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.