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

Medreleaf Corp (OP: MEDFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 6.277 6.363 6.250 6.250 6,433 -0.04(-0.56%)
Aug 30, 2017 6.272 6.340 6.240 6.285 12,975 -0.04(-0.64%)
Aug 29, 2017 6.560 6.570 6.311 6.325 10,738 -0.07(-1.11%)
Aug 28, 2017 6.600 6.600 6.374 6.396 8,261 -0.02(-0.33%)
Aug 25, 2017 6.365 6.431 6.365 6.418 5,087 +0.05(+0.74%)
Aug 24, 2017 6.510 6.510 6.370 6.370 8,327 -0.03(-0.40%)
Aug 23, 2017 6.450 6.604 6.396 6.396 6,829 -0.05(-0.83%)
Aug 22, 2017 6.500 6.500 6.365 6.450 12,212 +0.07(+1.12%)
Aug 21, 2017 6.570 6.570 6.329 6.378 8,281 -0.00(-0.03%)
Aug 18, 2017 6.286 6.380 6.286 6.380 7,816 +0.11(+1.80%)
Aug 17, 2017 6.390 6.390 6.259 6.267 10,041 -0.05(-0.80%)
Aug 16, 2017 6.268 6.373 6.257 6.318 12,942 +0.11(+1.78%)
Aug 15, 2017 6.234 6.280 6.207 6.207 12,178 -0.03(-0.45%)
Aug 14, 2017 6.143 6.300 6.143 6.235 28,930 +0.14(+2.31%)
Aug 11, 2017 6.130 6.215 6.005 6.094 5,604 +0.06(+0.98%)
Aug 10, 2017 6.234 6.240 5.856 6.035 30,880 -0.25(-3.99%)
Aug 09, 2017 6.297 6.420 6.219 6.285 12,476 -0.02(-0.32%)
Aug 08, 2017 6.370 6.450 6.280 6.306 23,273 -0.09(-1.47%)
Aug 07, 2017 6.180 6.440 6.160 6.400 19,498 +0.36(+5.88%)
Aug 04, 2017 6.249 6.290 6.045 6.045 7,025 -0.22(-3.44%)
Aug 03, 2017 6.360 6.360 6.140 6.260 9,746 -0.04(-0.56%)
Aug 02, 2017 6.400 6.430 6.246 6.295 10,655 -0.07(-1.07%)
Aug 01, 2017 6.390 6.396 6.350 6.363 4,947 -0.07(-1.04%)
Jul 31, 2017 6.440 6.440 6.380 6.430 6,208 -0.02(-0.31%)
Jul 28, 2017 6.580 6.580 6.400 6.450 5,481 +0.12(+1.88%)
Jul 27, 2017 6.430 6.550 6.331 6.331 11,092 -0.07(-1.06%)
Jul 26, 2017 6.330 6.400 6.330 6.399 22,588 +0.01(+0.14%)
Jul 25, 2017 6.380 6.480 6.343 6.390 21,414 +0.04(+0.66%)
Jul 24, 2017 6.500 6.600 6.342 6.348 13,514 -0.09(-1.42%)
Jul 21, 2017 6.470 6.470 6.396 6.440 15,441 +0.04(+0.63%)
Jul 20, 2017 6.490 6.990 6.348 6.400 37,139 -0.07(-1.05%)
Jul 19, 2017 6.489 6.540 6.462 6.468 3,195 +0.02(+0.28%)
Jul 18, 2017 6.395 6.600 6.300 6.450 8,884 +0.25(+4.10%)
Jul 17, 2017 6.484 6.520 6.196 6.196 5,996 -0.30(-4.68%)
Jul 14, 2017 6.600 6.600 6.426 6.500 4,632 -0.03(-0.49%)
Jul 13, 2017 6.495 6.900 6.431 6.532 4,191 -0.01(-0.18%)
Jul 12, 2017 6.418 6.900 6.418 6.544 3,626 +0.15(+2.39%)
Jul 11, 2017 6.457 6.459 6.335 6.391 2,751 -0.06(-0.96%)
Jul 10, 2017 6.980 6.980 6.195 6.453 7,550 +0.31(+4.96%)
Jul 07, 2017 6.324 6.344 6.148 6.148 3,100 -0.00(-0.03%)
Jul 06, 2017 6.374 7.000 6.150 6.150 7,236 -0.20(-3.15%)
Jul 05, 2017 7.010 7.010 6.340 6.350 7,519 -0.81(-11.31%)
Jul 03, 2017 7.000 7.160 7.000 7.160 2,168 +0.52(+7.84%)
Jun 30, 2017 6.220 7.175 6.220 6.639 2,952 +0.44(+7.08%)
Jun 29, 2017 6.200 6.200 6.200 6.200 262 +0.00(+0.00%)
Jun 28, 2017 6.249 6.880 6.149 6.200 11,022 -0.04(-0.69%)
Jun 27, 2017 6.519 6.550 6.243 6.243 5,881 -0.20(-3.10%)
Jun 26, 2017 6.513 6.569 6.443 6.443 4,682 -0.04(-0.60%)
Jun 23, 2017 6.340 6.880 6.340 6.481 11,707 +0.10(+1.57%)
Jun 22, 2017 6.500 6.572 6.336 6.381 13,587 +0.05(+0.73%)
Jun 21, 2017 6.210 6.350 6.210 6.335 12,135 +0.12(+1.94%)
Jun 20, 2017 6.498 6.498 6.215 6.215 4,839 -0.37(-5.67%)
Jun 19, 2017 6.747 6.750 6.588 6.588 4,455 -0.09(-1.33%)
Jun 16, 2017 6.706 6.749 6.677 6.677 2,364 +0.16(+2.42%)
Jun 15, 2017 6.848 6.857 6.519 6.519 5,066 -0.50(-7.12%)
Jun 14, 2017 6.991 7.027 6.991 7.019 1,729 -0.02(-0.30%)
Jun 13, 2017 7.195 7.226 6.996 7.040 8,127 -0.05(-0.73%)
Jun 12, 2017 6.847 7.092 6.847 7.092 10,239 +0.33(+4.83%)
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.