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 (%)
Mar 31, 2008 0.2650 0.2650 0.2550 0.2550 68,100 -0.01(-1.92%)
Mar 28, 2008 0.2700 0.2700 0.2550 0.2600 80,550 -0.01(-3.70%)
Mar 27, 2008 0.2650 0.2750 0.2600 0.2700 116,468 -0.01(-1.82%)
Mar 26, 2008 0.2700 0.2750 0.2600 0.2750 124,020 +0.00(+0.00%)
Mar 25, 2008 0.2650 0.2750 0.2600 0.2750 153,400 +0.01(+1.85%)
Mar 24, 2008 0.2900 0.2900 0.2550 0.2700 200,750 -0.01(-3.57%)
Mar 21, 2008 0.2800 0.2900 0.2800 0.2800 90,460 +0.00(+0.00%)
Mar 20, 2008 0.2800 0.2900 0.2800 0.2800 90,460 -0.01(-3.45%)
Mar 19, 2008 0.2950 0.2950 0.2800 0.2900 103,000 -0.01(-3.33%)
Mar 18, 2008 0.2950 0.3000 0.2800 0.3000 49,200 +0.02(+7.14%)
Mar 17, 2008 0.2850 0.3050 0.2800 0.2800 143,850 -0.01(-5.08%)
Mar 14, 2008 0.3100 0.3100 0.2950 0.2950 430,250 -0.03(-7.81%)
Mar 13, 2008 0.2800 0.3800 0.2800 0.3200 3,395,300 +0.04(+14.29%)
Mar 12, 2008 0.2700 0.2850 0.2700 0.2800 53,500 +0.00(+0.00%)
Mar 11, 2008 0.2950 0.2950 0.2600 0.2800 218,000 -0.01(-5.08%)
Mar 10, 2008 0.2900 0.2950 0.2750 0.2950 98,000 +0.01(+5.36%)
Mar 07, 2008 0.2950 0.2950 0.2800 0.2800 145,880 -0.00(-1.75%)
Mar 06, 2008 0.3000 0.3000 0.2850 0.2850 148,905 -0.02(-6.56%)
Mar 05, 2008 0.3050 0.3050 0.2900 0.3050 418,700 -0.01(-3.17%)
Mar 04, 2008 0.3400 0.3400 0.3150 0.3150 166,351 -0.01(-3.08%)
Mar 03, 2008 0.3300 0.3500 0.3200 0.3250 122,700 -0.01(-1.52%)
Feb 29, 2008 0.3300 0.3300 0.3250 0.3300 107,500 +0.00(+0.00%)
Feb 28, 2008 0.3300 0.3400 0.3250 0.3300 69,000 -0.01(-1.49%)
Feb 27, 2008 0.3250 0.3400 0.3200 0.3350 103,000 +0.01(+1.52%)
Feb 26, 2008 0.3150 0.3700 0.3150 0.3300 892,019 +0.02(+4.76%)
Feb 25, 2008 0.3350 0.3350 0.3150 0.3150 82,500 +0.01(+1.61%)
Feb 22, 2008 0.3100 0.3200 0.3100 0.3100 144,146 +0.00(+0.00%)
Feb 21, 2008 0.3300 0.3300 0.3100 0.3100 573,800 -0.03(-8.82%)
Feb 20, 2008 0.3400 0.3400 0.3250 0.3400 168,940 +0.01(+3.03%)
Feb 19, 2008 0.3300 0.3400 0.3300 0.3300 201,000 +0.00(+0.00%)
Feb 18, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 15, 2008 0.3350 0.3350 0.3250 0.3300 320,200 -0.01(-2.94%)
Feb 14, 2008 0.3550 0.3550 0.3350 0.3400 161,800 -0.01(-2.86%)
Feb 13, 2008 0.3350 0.3800 0.3350 0.3500 268,706 +0.01(+4.48%)
Feb 12, 2008 0.3250 0.3450 0.3250 0.3350 402,100 +0.01(+3.08%)
Feb 11, 2008 0.3400 0.3400 0.3200 0.3250 246,075 +0.00(+0.00%)
Feb 08, 2008 0.3350 0.3400 0.3200 0.3250 453,200 -0.02(-5.80%)
Feb 07, 2008 0.4000 0.4100 0.3400 0.3450 1,468,080 -0.06(-14.81%)
Feb 06, 2008 0.2900 0.4500 0.2900 0.4050 2,723,575 +0.10(+32.79%)
Feb 05, 2008 0.3100 0.3100 0.2900 0.3050 221,445 +0.01(+1.67%)
Feb 04, 2008 0.3000 0.3100 0.2900 0.3000 204,500 -0.01(-1.64%)
Feb 01, 2008 0.3000 0.3200 0.3000 0.3050 108,700 +0.01(+1.67%)
Jan 31, 2008 0.3100 0.3300 0.2800 0.3000 598,600 +0.00(+0.00%)
Jan 30, 2008 0.3300 0.3300 0.2900 0.3000 528,000 -0.03(-9.09%)
Jan 29, 2008 0.3350 0.3350 0.3200 0.3300 246,500 -0.01(-1.49%)
Jan 28, 2008 0.3400 0.3600 0.3350 0.3350 194,200 -0.02(-6.94%)
Jan 25, 2008 0.3750 0.3800 0.3500 0.3600 373,150 +0.00(+0.00%)
Jan 24, 2008 0.3400 0.3850 0.3400 0.3600 537,400 +0.03(+9.09%)
Jan 23, 2008 0.3600 0.3600 0.3050 0.3300 614,008 -0.03(-8.33%)
Jan 22, 2008 0.3200 0.3800 0.3200 0.3600 317,262 +0.01(+1.41%)
Jan 21, 2008 0.4050 0.4100 0.3450 0.3550 669,060 -0.05(-12.35%)
Jan 18, 2008 0.4200 0.4200 0.4000 0.4050 576,100 -0.01(-3.57%)
Jan 17, 2008 0.4400 0.4550 0.4150 0.4200 381,000 -0.01(-2.33%)
Jan 16, 2008 0.4150 0.4850 0.4150 0.4300 1,571,496 +0.02(+3.61%)
Jan 15, 2008 0.4150 0.4150 0.4000 0.4150 421,750 +0.00(+0.00%)
Jan 14, 2008 0.4400 0.4400 0.4050 0.4150 582,130 -0.01(-1.19%)
Jan 11, 2008 0.4200 0.4650 0.4050 0.4200 831,610 -0.02(-3.45%)
Jan 10, 2008 0.4500 0.4650 0.4250 0.4350 448,700 -0.05(-10.31%)
Jan 09, 2008 0.4200 0.5500 0.4200 0.4850 1,530,000 +0.08(+18.29%)
Jan 08, 2008 0.4550 0.4550 0.4100 0.4100 461,200 -0.05(-9.89%)
Jan 07, 2008 0.4700 0.4700 0.4400 0.4550 139,900 -0.01(-2.15%)
Jan 04, 2008 0.4800 0.4800 0.4650 0.4650 334,846 -0.03(-6.06%)
Jan 03, 2008 0.5200 0.5400 0.4800 0.4950 508,500 -0.03(-4.81%)
Jan 02, 2008 0.5500 0.5500 0.4700 0.5200 1,139,700 -0.02(-3.70%)
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.