Skip to main content

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.1810 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2023 0.1810 0 +0.00(+0.00%)
Aug 22, 2023 0.2093 0.2117 0.1700 0.1810 16,761,053 +0.02(+14.70%)
Aug 21, 2023 0.1587 0.1693 0.1520 0.1578 586,365 -0.00(-2.65%)
Aug 18, 2023 0.1700 0.1764 0.1578 0.1621 817,846 -0.01(-7.90%)
Aug 17, 2023 0.1750 0.1850 0.1449 0.1760 2,170,505 -0.01(-7.17%)
Aug 16, 2023 0.1850 0.1965 0.1755 0.1896 2,938,303 -0.03(-13.62%)
Aug 15, 2023 0.2471 0.3645 0.2020 0.2195 36,678,760 +0.04(+20.54%)
Aug 14, 2023 0.1930 0.2073 0.1751 0.1821 1,364,237 -0.01(-7.56%)
Aug 11, 2023 0.1940 0.2050 0.1850 0.1970 1,242,094 +0.01(+4.79%)
Aug 10, 2023 0.1890 0.1949 0.1850 0.1880 230,373 -0.01(-2.59%)
Aug 09, 2023 0.1800 0.1971 0.1700 0.1930 392,082 +0.02(+11.56%)
Aug 08, 2023 0.1702 0.1755 0.1630 0.1730 364,176 +0.00(+1.94%)
Aug 07, 2023 0.2130 0.2173 0.1620 0.1697 1,627,953 -0.04(-17.42%)
Aug 04, 2023 0.2150 0.2173 0.2000 0.2055 422,850 -0.01(-2.61%)
Aug 03, 2023 0.2175 0.2290 0.2050 0.2110 346,714 -0.02(-6.88%)
Aug 02, 2023 0.2300 0.2320 0.2114 0.2266 203,061 -0.00(-0.83%)
Aug 01, 2023 0.2300 0.2300 0.2216 0.2285 261,244 -0.00(-0.65%)
Jul 31, 2023 0.2400 0.2420 0.2240 0.2300 371,752 +0.01(+3.79%)
Jul 28, 2023 0.3288 0.3545 0.2114 0.2216 2,024,459 -0.12(-35.01%)
Jul 27, 2023 0.3499 0.3499 0.3350 0.3410 98,940 +0.01(+1.73%)
Jul 26, 2023 0.3380 0.3480 0.3350 0.3352 52,750 -0.00(-0.09%)
Jul 25, 2023 0.3440 0.3448 0.3260 0.3355 48,380 +0.00(+0.33%)
Jul 24, 2023 0.3400 0.3500 0.3301 0.3344 58,402 -0.00(-0.21%)
Jul 21, 2023 0.3300 0.3500 0.3300 0.3351 92,843 +0.00(+0.33%)
Jul 20, 2023 0.3451 0.3489 0.3250 0.3340 156,246 -0.02(-4.52%)
Jul 19, 2023 0.3480 0.3548 0.3250 0.3498 516,291 +0.01(+2.55%)
Jul 18, 2023 0.3580 0.3580 0.3400 0.3411 76,484 -0.01(-2.01%)
Jul 17, 2023 0.3511 0.3580 0.3430 0.3481 51,108 +0.00(+0.75%)
Jul 14, 2023 0.3400 0.3547 0.3360 0.3455 93,311 +0.00(+0.47%)
Jul 13, 2023 0.3341 0.3456 0.3311 0.3439 74,627 +0.01(+1.69%)
Jul 12, 2023 0.3300 0.3397 0.3300 0.3382 35,557 +0.00(+1.47%)
Jul 11, 2023 0.3300 0.3378 0.3250 0.3333 84,401 +0.01(+2.55%)
Jul 10, 2023 0.3507 0.3507 0.3212 0.3250 86,650 +0.00(+0.18%)
Jul 07, 2023 0.3407 0.3446 0.3210 0.3244 213,347 -0.02(-5.42%)
Jul 06, 2023 0.3808 0.3860 0.3303 0.3430 295,376 -0.04(-10.49%)
Jul 05, 2023 0.3900 0.3900 0.3800 0.3832 64,941 +0.00(+0.50%)
Jul 03, 2023 0.3745 0.3881 0.3745 0.3813 27,717 +0.00(+0.24%)
Jun 30, 2023 0.3800 0.3865 0.3711 0.3804 102,950 +0.01(+1.41%)
Jun 29, 2023 0.3940 0.3940 0.3701 0.3751 100,417 -0.01(-2.55%)
Jun 28, 2023 0.3880 0.3890 0.3816 0.3849 47,486 +0.00(+0.89%)
Jun 27, 2023 0.4000 0.4000 0.3800 0.3815 67,066 +0.00(+0.34%)
Jun 26, 2023 0.3900 0.3990 0.3753 0.3802 67,774 -0.01(-2.51%)
Jun 23, 2023 0.3900 0.3901 0.3777 0.3900 111,872 -0.01(-2.11%)
Jun 22, 2023 0.3900 0.4000 0.3761 0.3984 150,923 +0.02(+6.07%)
Jun 21, 2023 0.3800 0.3902 0.3701 0.3756 256,262 +0.01(+1.51%)
Jun 20, 2023 0.3990 0.3990 0.3626 0.3700 457,374 -0.01(-3.44%)
Jun 16, 2023 0.3870 0.3948 0.3726 0.3832 266,995 +0.00(+0.66%)
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.