Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medmira (TSV: MIR )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2500 0.2700 0.2250 0.2700 4,400,921 +0.02(+8.00%)
Apr 29, 2020 0.2700 0.2850 0.2300 0.2500 7,789,792 -0.03(-10.71%)
Apr 28, 2020 0.3400 0.3800 0.2700 0.2800 8,956,910 -0.07(-20.00%)
Apr 27, 2020 0.3200 0.4450 0.2400 0.3500 21,896,204 +0.09(+37.25%)
Apr 24, 2020 0.1450 0.2800 0.1400 0.2550 23,642,992 +0.11(+70.00%)
Apr 23, 2020 0.0950 0.1550 0.0900 0.1500 13,563,050 +0.08(+130.77%)
Apr 22, 2020 0.0700 0.0700 0.0550 0.0650 1,290,523 -0.01(-7.14%)
Apr 21, 2020 0.0600 0.0750 0.0600 0.0700 858,379 +0.01(+7.69%)
Apr 20, 2020 0.1000 0.1050 0.0650 0.0650 3,875,675 -0.04(-35.00%)
Apr 17, 2020 0.1100 0.1100 0.0900 0.1000 4,352,046 -0.01(-9.09%)
Apr 16, 2020 0.0800 0.1200 0.0800 0.1100 11,295,896 +0.07(+214.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0350 0.0300 0.0350 221,106 +0.01(+16.67%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+20.00%)
Apr 06, 2020 0.0300 0.0300 0.0250 0.0250 364,350 -0.01(-28.57%)
Apr 03, 2020 0.0350 0.0400 0.0300 0.0350 1,008,163 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0450 0.0300 0.0350 2,700,220 +0.01(+16.67%)
Apr 01, 2020 0.0200 0.0350 0.0200 0.0300 928,400 +0.01(+50.00%)
Mar 31, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0.0200 208,000 +0.01(+33.33%)
Mar 25, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 113,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 61,000 -0.01(-20.00%)
Mar 20, 2020 0.0150 0.0250 0.0150 0.0250 77,000 +0.01(+25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2020 0.0300 0.0300 0.0200 0.0200 403,548 -0.02(-42.86%)
Mar 09, 2020 0.0300 0.0350 0.0300 0.0350 1,110,404 +0.01(+40.00%)
Mar 06, 2020 0.0250 0.0300 0.0250 0.0250 540,952 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0250 0.0200 0.0250 93,000 +0.01(+25.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Feb 28, 2020 0.0200 0.0200 0.0200 0.0200 142,000 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 451 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 2,800 -0.01(-20.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0250 0.0250 129,000 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 73,100 +0.00(+0.00%)
Feb 05, 2020 0.0200 0.0250 0.0200 0.0250 5,600 +0.00(+0.00%)
Feb 04, 2020 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Feb 03, 2020 0.0250 0.0250 0.0250 0.0250 76,000 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jan 30, 2020 0.0250 0.0250 0.0200 0.0200 210,500 -0.01(-20.00%)
Jan 29, 2020 0.0250 0.0300 0.0250 0.0250 395,400 -0.00(-16.67%)
Jan 28, 2020 0.0250 0.0300 0.0250 0.0300 186,500 +0.00(+20.00%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2020 0.0200 0.0250 0.0200 0.0250 42,000 +0.01(+25.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0.0200 71,300 +0.01(+33.33%)
Jan 17, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 14, 2020 0.0150 0.0150 0.0150 0.0150 461,000 -0.01(-25.00%)
Jan 13, 2020 0.0150 0.0200 0.0150 0.0200 151,000 +0.01(+33.33%)
Jan 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 07, 2020 0.0150 0.0150 0.0150 0.0150 401,538 +0.00(+50.00%)
Jan 06, 2020 0.0100 0.0100 0.0100 250 +0.00(+0.00%)
Jan 03, 2020 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Dec 31, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2019 0.0150 0.0150 0.0100 0.0100 41,000 +0.00(+0.00%)
Dec 27, 2019 0.0100 0.0100 0.0100 0.0100 26,500 -0.00(-33.33%)
Dec 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 18, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 17, 2019 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Dec 16, 2019 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Dec 13, 2019 0.0150 0.0150 0.0150 0.0150 46,000 -0.01(-25.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 130,000 -0.01(-20.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 344,000 +0.00(+0.00%)
Dec 02, 2019 0.0250 0.0250 0.0250 0.0250 130,000 +0.01(+25.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 7,400 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0200 0.0200 249,000 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0.0250 678,000 +0.00(+0.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2019 0.0300 0.0400 0.0250 0.0250 1,536,499 -0.00(-16.67%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 12, 2019 0.0250 0.0250 0.0250 0.0250 47,000 -0.00(-16.67%)
Nov 11, 2019 0.0300 0.0300 0.0250 0.0300 286,700 +0.00(+20.00%)
Nov 08, 2019 0.0250 0.0300 0.0250 0.0250 239,000 +0.01(+25.00%)
Nov 07, 2019 0.0200 0.0250 0.0200 0.0200 426,000 -0.01(-20.00%)
Nov 06, 2019 0.0250 0.0300 0.0250 0.0250 520,170 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0300 0.0200 0.0250 799,500 +0.01(+66.67%)
Nov 04, 2019 0.0200 0.0200 0.0150 0.0150 354,700 +0.00(+0.00%)
Oct 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0.0150 109,000 -0.01(-25.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 21, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 18, 2019 0.0150 0.0150 0.0150 0.0150 172,998 +0.00(+0.00%)
Oct 17, 2019 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Oct 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 10, 2019 0.0100 0.0100 0.0100 0.0100 187,999 +0.01(+100.00%)
Oct 09, 2019 0.0050 0.0050 0.0050 0.0050 50,000 -0.01(-50.00%)
Oct 08, 2019 0.0100 0.0100 0.0050 0.0100 904,000 -0.00(-33.33%)
Oct 04, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Sep 30, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Sep 27, 2019 0.0150 0.0150 0.0150 0.0150 66,000 +0.00(+0.00%)
Sep 26, 2019 0.0150 0.0150 0.0150 0.0150 102,100 +0.00(+0.00%)
Sep 25, 2019 0.0150 0.0150 0.0150 0.0150 83,300 +0.00(+0.00%)
Sep 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 20, 2019 0.0150 0.0150 0.0100 0.0150 439,954 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0150 0.0100 0.0150 147,000 +0.01(+200.00%)
Sep 18, 2019 0.0050 0.0050 0.0050 0.0050 8,000 -0.01(-50.00%)
Sep 17, 2019 0.0100 0.0100 0.0050 0.0100 127,500 +0.00(+0.00%)
Sep 16, 2019 0.0100 0.0100 0.0100 0.0100 200,200 +0.01(+100.00%)
Sep 12, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 11, 2019 0.0050 0.0050 0.0050 0.0050 51,000 -0.01(-50.00%)
Sep 09, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 03, 2019 0.0150 0.0150 0.0100 0.0100 125,000 +0.00(+0.00%)
Aug 29, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 26, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 23, 2019 0.0150 0.0150 0.0100 0.0100 3,500 -0.00(-33.33%)
Aug 22, 2019 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Aug 20, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 19, 2019 0.0050 0.0150 0.0050 0.0150 390,500 +0.01(+200.00%)
Aug 16, 2019 0.0100 0.0100 0.0050 0.0050 16,700 -0.01(-50.00%)
Aug 15, 2019 0.0050 0.0100 0.0050 0.0100 35,000 +0.01(+100.00%)
Aug 14, 2019 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Aug 13, 2019 0.0100 0.0150 0.0050 0.0050 92,000 +0.00(+0.00%)
Aug 09, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 07, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Aug 06, 2019 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Aug 02, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 31, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 29, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 24, 2019 0.0100 0.0100 0.0100 0.0100 77,000 +0.00(+0.00%)
Jul 23, 2019 0.0100 0.0100 0.0100 0.0100 34,000 +0.00(+0.00%)
Jul 22, 2019 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Jul 19, 2019 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jul 18, 2019 0.0100 0.0100 0.0100 0.0100 28,000 +0.00(+0.00%)
Jul 17, 2019 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jul 12, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 11, 2019 0.0150 0.0150 0.0100 0.0100 140,050 +0.00(+0.00%)
Jul 10, 2019 0.0150 0.0150 0.0100 0.0100 365,999 +0.01(+100.00%)
Jul 03, 2019 0.0050 0.0050 0.0050 0 -0.01(-66.67%)
Jun 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 27, 2019 0.0150 0.0150 0.0150 0.0150 30,000 +0.01(+200.00%)
Jun 25, 2019 0.0050 0.0050 0.0050 0 -0.01(-66.67%)
Jun 24, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.01(+200.00%)
Jun 19, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 18, 2019 0.0050 0.0050 0.0050 0.0050 49,000 -0.01(-66.67%)
Jun 17, 2019 0.0050 0.0150 0.0050 0.0150 29,000 +0.00(+50.00%)
Jun 13, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 12, 2019 0.0100 0.0150 0.0100 0.0150 255,400 +0.01(+200.00%)
Jun 11, 2019 0.0100 0.0100 0.0050 0.0050 617,000 -0.01(-50.00%)
Jun 10, 2019 0.0100 0.0100 0.0100 0.0100 8,500 +0.00(+0.00%)
Jun 07, 2019 0.0150 0.0150 0.0100 0.0100 74,000 +0.00(+0.00%)
Jun 05, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 04, 2019 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Jun 03, 2019 0.0150 0.0150 0.0050 0.0100 106,000 +0.00(+0.00%)
May 31, 2019 0.0100 0.0100 0.0100 0.0100 159,000 +0.01(+100.00%)
May 29, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
May 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 22, 2019 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
May 17, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
May 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 08, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 03, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 02, 2019 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.