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 (%)
May 31, 2018 19.30 19.55 18.91 19.25 59,767 -0.25(-1.29%)
May 30, 2018 19.30 19.55 19.14 19.50 76,243 +0.26(+1.36%)
May 29, 2018 18.85 19.46 18.77 19.24 118,246 +0.38(+2.01%)
May 25, 2018 18.86 18.86 18.86 0 -0.67(-3.42%)
May 24, 2018 19.88 19.91 19.32 19.53 95,210 -0.43(-2.17%)
May 23, 2018 19.21 19.96 19.18 19.96 105,545 +0.46(+2.36%)
May 22, 2018 19.97 20.28 19.40 19.50 277,817 -0.40(-2.01%)
May 21, 2018 19.26 19.90 19.20 19.90 185,195 +0.69(+3.61%)
May 18, 2018 17.23 19.22 17.05 19.21 304,924 +1.77(+10.13%)
May 17, 2018 18.83 18.83 17.40 17.44 323,665 -1.20(-6.44%)
May 16, 2018 19.33 19.56 18.50 18.64 202,987 -0.91(-4.65%)
May 15, 2018 19.90 19.93 19.44 19.55 271,623 -0.32(-1.61%)
May 14, 2018 20.37 20.95 19.45 19.87 613,745 +0.39(+2.01%)
May 11, 2018 18.10 19.50 17.96 19.48 307,630 +1.38(+7.60%)
May 10, 2018 18.36 18.48 17.89 18.10 105,250 -0.02(-0.09%)
May 09, 2018 17.76 18.40 17.48 18.12 148,041 +0.42(+2.35%)
May 08, 2018 18.42 18.81 17.36 17.70 200,590 -0.78(-4.21%)
May 07, 2018 18.62 19.65 17.89 18.48 478,817 +0.35(+1.96%)
May 04, 2018 17.88 18.19 17.36 18.13 185,511 +0.78(+4.48%)
May 03, 2018 17.26 17.67 16.30 17.35 166,397 +0.30(+1.76%)
May 02, 2018 17.15 18.45 16.50 17.05 268,412 -0.05(-0.27%)
May 01, 2018 16.41 17.28 16.00 17.10 192,010 +0.80(+4.88%)
Apr 30, 2018 15.73 16.40 15.52 16.30 166,643 +0.78(+5.03%)
Apr 27, 2018 16.17 16.25 15.31 15.52 54,317 -0.11(-0.68%)
Apr 26, 2018 15.81 16.25 15.56 15.63 103,396 -0.12(-0.78%)
Apr 25, 2018 15.25 15.75 15.14 15.75 102,482 +0.47(+3.08%)
Apr 24, 2018 15.18 15.49 15.07 15.28 56,328 +0.12(+0.81%)
Apr 23, 2018 15.66 15.69 14.97 15.16 86,421 -0.29(-1.89%)
Apr 20, 2018 15.47 15.74 15.40 15.45 101,866 -0.13(-0.84%)
Apr 19, 2018 15.06 15.63 14.79 15.58 66,502 +0.48(+3.18%)
Apr 18, 2018 15.28 15.52 14.80 15.10 91,823 -0.18(-1.17%)
Apr 17, 2018 15.94 16.26 15.10 15.28 112,421 -0.62(-3.90%)
Apr 16, 2018 15.60 16.00 15.45 15.90 210,803 +0.51(+3.30%)
Apr 13, 2018 14.71 15.62 13.84 15.39 177,114 +0.80(+5.47%)
Apr 12, 2018 13.85 14.62 13.47 14.59 212,168 +1.09(+8.07%)
Apr 11, 2018 11.88 13.53 11.88 13.50 136,909 +1.05(+8.46%)
Apr 10, 2018 11.77 12.48 11.54 12.45 173,802 +0.50(+4.18%)
Apr 09, 2018 12.27 12.28 11.75 11.95 166,383 -0.11(-0.91%)
Apr 06, 2018 12.60 12.49 11.92 12.06 91,590 -0.43(-3.46%)
Apr 05, 2018 12.45 12.71 12.33 12.49 80,523 +0.23(+1.89%)
Apr 04, 2018 12.08 12.40 11.75 12.26 249,667 -0.29(-2.34%)
Apr 03, 2018 13.40 13.50 12.31 12.55 200,844 -0.58(-4.42%)
Apr 02, 2018 13.57 13.57 12.75 13.13 145,271 -0.42(-3.07%)
Mar 29, 2018 13.55 13.55 13.55 0 +0.39(+2.99%)
Mar 28, 2018 13.18 13.34 12.91 13.16 126,988 -0.17(-1.28%)
Mar 27, 2018 14.00 14.20 13.30 13.33 128,068 -0.67(-4.81%)
Mar 26, 2018 14.07 14.07 13.66 14.00 102,638 +0.20(+1.46%)
Mar 23, 2018 14.47 14.47 13.80 13.80 109,744 +0.15(+1.09%)
Mar 22, 2018 14.35 14.48 13.64 13.65 222,819 -0.75(-5.21%)
Mar 21, 2018 14.36 14.50 14.16 14.40 95,108 -0.04(-0.28%)
Mar 20, 2018 14.54 14.90 14.21 14.44 149,326 -0.27(-1.84%)
Mar 19, 2018 14.97 15.20 14.60 14.71 82,096 +0.03(+0.20%)
Mar 16, 2018 14.90 14.90 14.49 14.68 66,176 -0.08(-0.53%)
Mar 15, 2018 14.81 15.06 14.70 14.76 66,063 +0.03(+0.23%)
Mar 14, 2018 14.89 14.97 14.54 14.72 71,326 +0.08(+0.51%)
Mar 13, 2018 14.82 15.03 14.65 14.65 62,946 -0.06(-0.42%)
Mar 12, 2018 14.93 14.09 14.71 151,055 +0.11(+0.75%)
Mar 09, 2018 15.20 15.41 14.36 14.60 162,268 -0.40(-2.65%)
Mar 08, 2018 15.29 15.41 14.71 15.00 135,318 -0.14(-0.94%)
Mar 07, 2018 15.72 15.81 15.00 15.14 152,465 -0.59(-3.76%)
Mar 06, 2018 16.15 16.32 15.50 15.73 245,351 -0.07(-0.47%)
Mar 05, 2018 15.27 16.00 15.23 15.80 127,417 +0.34(+2.19%)
Mar 02, 2018 15.44 15.68 15.16 15.47 55,278 -0.31(-1.95%)
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.