Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medexus Pharmaceuticals Inc (TSX: MDP )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2023 1.280 1.280 1.220 1.230 6,000 -0.02(-1.60%)
May 30, 2023 1.330 1.330 1.240 1.250 28,400 -0.05(-3.85%)
May 29, 2023 1.300 1.300 1.290 1.300 10,245 +0.00(+0.00%)
May 26, 2023 1.260 1.340 1.240 1.300 36,100 +0.06(+4.84%)
May 25, 2023 1.240 1.300 1.220 1.240 7,500 +0.00(+0.00%)
May 24, 2023 1.280 1.280 1.200 1.240 2,000 -0.02(-1.59%)
May 23, 2023 1.280 1.280 1.250 1.260 3,555 -0.04(-3.08%)
May 19, 2023 1.300 0 +0.04(+3.17%)
May 18, 2023 1.230 1.260 1.200 1.260 5,304 +0.03(+2.44%)
May 17, 2023 1.220 1.230 1.220 1.230 700 +0.05(+4.24%)
May 16, 2023 1.210 1.230 1.170 1.180 27,185 -0.02(-1.67%)
May 15, 2023 1.290 1.320 1.170 1.200 26,800 -0.09(-6.98%)
May 12, 2023 1.360 1.360 1.250 1.290 14,700 -0.03(-2.27%)
May 11, 2023 1.410 1.410 1.170 1.320 92,900 -0.11(-7.69%)
May 10, 2023 1.480 1.480 1.400 1.430 17,800 +0.00(+0.00%)
May 09, 2023 1.440 1.450 1.430 1.430 7,900 -0.02(-1.38%)
May 08, 2023 1.450 1.500 1.420 1.450 33,204 +0.01(+0.69%)
May 05, 2023 1.460 1.470 1.330 1.440 15,868 +0.03(+2.13%)
May 04, 2023 1.400 1.440 1.400 1.410 8,035 -0.04(-2.76%)
May 03, 2023 1.340 1.500 1.340 1.450 17,275 +0.14(+10.69%)
May 02, 2023 1.380 1.380 1.270 1.310 18,584 -0.04(-2.96%)
May 01, 2023 1.300 1.370 1.260 1.350 43,308 +0.03(+2.27%)
Apr 28, 2023 1.350 1.370 1.250 1.320 27,551 -0.02(-1.49%)
Apr 27, 2023 1.400 1.400 1.340 1.340 6,765 -0.02(-1.47%)
Apr 26, 2023 1.400 1.400 1.350 1.360 14,156 -0.02(-1.45%)
Apr 25, 2023 1.400 1.410 1.380 1.380 4,700 +0.00(+0.00%)
Apr 24, 2023 1.400 1.400 1.350 1.380 15,688 +0.01(+0.73%)
Apr 21, 2023 1.400 1.400 1.350 1.370 25,900 -0.06(-4.20%)
Apr 20, 2023 1.460 1.470 1.410 1.430 17,850 -0.05(-3.38%)
Apr 19, 2023 1.540 1.540 1.460 1.480 24,442 -0.07(-4.52%)
Apr 18, 2023 1.540 1.550 1.470 1.550 5,450 +0.03(+1.97%)
Apr 17, 2023 1.520 1.530 1.500 1.520 2,582 +0.01(+0.66%)
Apr 14, 2023 1.530 1.530 1.500 1.510 3,761 +0.00(+0.00%)
Apr 13, 2023 1.550 1.550 1.510 1.510 16,300 -0.07(-4.43%)
Apr 12, 2023 1.610 1.620 1.500 1.580 21,767 -0.03(-1.86%)
Apr 11, 2023 1.630 1.700 1.550 1.610 44,800 +0.02(+1.26%)
Apr 10, 2023 1.540 1.590 1.540 1.590 5,600 +0.05(+3.25%)
Apr 06, 2023 1.540 0 +0.12(+8.45%)
Apr 05, 2023 1.480 1.510 1.420 1.420 29,151 -0.07(-4.70%)
Apr 04, 2023 1.570 1.570 1.430 1.490 37,265 -0.08(-5.10%)
Apr 03, 2023 1.600 1.610 1.540 1.570 17,900 -0.03(-1.88%)
Mar 31, 2023 1.510 1.600 1.510 1.600 58,867 +0.05(+3.23%)
Mar 30, 2023 1.350 1.580 1.350 1.550 54,023 +0.21(+15.67%)
Mar 29, 2023 1.290 1.370 1.290 1.340 18,890 +0.06(+4.69%)
Mar 28, 2023 1.280 1.300 1.280 1.280 26,502 +0.02(+1.59%)
Mar 27, 2023 1.270 1.300 1.200 1.260 6,924 +0.02(+1.61%)
Mar 24, 2023 1.250 1.280 1.160 1.240 37,877 -0.01(-0.80%)
Mar 23, 2023 1.310 1.310 1.220 1.250 14,500 -0.03(-2.34%)
Mar 22, 2023 1.410 1.410 1.270 1.280 148,638 -0.05(-3.76%)
Mar 21, 2023 1.380 1.410 1.310 1.330 17,578 +0.02(+1.53%)
Mar 20, 2023 1.450 1.450 1.300 1.310 28,207 -0.09(-6.43%)
Mar 17, 2023 1.430 1.480 1.340 1.400 33,139 -0.07(-4.76%)
Mar 16, 2023 1.500 1.590 1.470 1.470 45,478 -0.09(-5.77%)
Mar 15, 2023 1.600 1.600 1.560 1.560 3,850 -0.05(-3.11%)
Mar 14, 2023 1.630 1.690 1.600 1.610 15,835 -0.03(-1.83%)
Mar 13, 2023 1.720 1.720 1.640 1.640 19,805 -0.06(-3.53%)
Mar 10, 2023 1.750 1.750 1.690 1.700 2,700 +0.01(+0.59%)
Mar 09, 2023 1.700 1.790 1.690 1.690 29,600 +0.02(+1.20%)
Mar 08, 2023 1.750 1.750 1.670 1.670 15,900 -0.05(-2.91%)
Mar 07, 2023 1.810 1.810 1.720 1.720 4,150 -0.08(-4.44%)
Mar 06, 2023 1.770 1.800 1.740 1.800 55,013 +0.03(+1.69%)
Mar 03, 2023 1.800 1.800 1.760 1.770 14,360 -0.01(-0.56%)
Mar 02, 2023 1.770 1.830 1.740 1.780 12,450 +0.03(+1.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.