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 (%)
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%)
Mar 01, 2018 15.41 15.87 15.29 15.77 89,006 +0.41(+2.69%)
Feb 28, 2018 14.60 15.94 14.10 15.36 157,938 +0.66(+4.48%)
Feb 27, 2018 14.95 14.95 14.25 14.70 172,248 -0.23(-1.54%)
Feb 26, 2018 14.46 15.13 14.46 14.93 161,414 +0.45(+3.09%)
Feb 23, 2018 14.91 15.10 14.29 14.48 157,181 -0.42(-2.79%)
Feb 22, 2018 15.43 15.43 14.53 14.90 232,637 -0.31(-2.02%)
Feb 21, 2018 16.29 16.49 15.08 15.21 171,274 -0.95(-5.91%)
Feb 20, 2018 15.95 16.76 15.89 16.16 231,226 -0.03(-0.17%)
Feb 16, 2018 16.19 16.19 16.19 0 -1.42(-8.05%)
Feb 15, 2018 17.11 17.96 16.95 17.60 324,971 +0.92(+5.54%)
Feb 14, 2018 15.60 16.99 15.60 16.68 350,258 +1.08(+6.89%)
Feb 13, 2018 15.14 15.93 14.78 15.60 268,908 +0.93(+6.37%)
Feb 12, 2018 14.47 15.05 13.99 14.67 177,389 +0.37(+2.59%)
Feb 09, 2018 14.10 14.45 13.28 14.30 245,130 +0.46(+3.32%)
Feb 08, 2018 14.25 14.74 13.67 13.84 144,630 -0.30(-2.12%)
Feb 07, 2018 14.94 15.10 13.78 14.14 423,079 -0.21(-1.47%)
Feb 06, 2018 14.43 13.31 14.35 394,689 +1.15(+8.72%)
Feb 05, 2018 11.96 14.57 11.80 13.20 518,851 +0.45(+3.53%)
Feb 02, 2018 14.50 14.51 12.49 12.75 824,722 -1.79(-12.31%)
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.