ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Medipharm Labs Corp (OP: MEDIF )

0.0545 +0.0020 (+3.81%)
Streaming Delayed Price Updated: 11:45 AM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2024 0.0511 0.0525 0.0503 0.0525 29,735 +0.00(+3.96%)
Oct 16, 2024 0.0458 0.0527 0.0455 0.0505 344,584 -0.00(-3.99%)
Oct 15, 2024 0.0540 0.0548 0.0526 0.0526 54,413 -0.00(-4.36%)
Oct 14, 2024 0.0530 0.0550 0.0530 0.0550 13,192 +0.00(+3.77%)
Oct 11, 2024 0.0500 0.0549 0.0500 0.0530 35,065 +0.00(+0.38%)
Oct 10, 2024 0.0500 0.0550 0.0500 0.0528 377,868 -0.00(-1.31%)
Oct 09, 2024 0.0500 0.0535 0.0500 0.0535 44,931 +0.00(+1.33%)
Oct 08, 2024 0.0510 0.0528 0.0510 0.0528 53,146 +0.00(+4.35%)
Oct 07, 2024 0.0510 0.0513 0.0500 0.0506 12,786 -0.00(-1.17%)
Oct 04, 2024 0.0522 0.0522 0.0500 0.0512 81,796 +0.00(+0.79%)
Oct 03, 2024 0.0511 0.0511 0.0500 0.0508 6,639 -0.00(-1.17%)
Oct 02, 2024 0.0500 0.0514 0.0500 0.0514 14,104 +0.00(+0.78%)
Oct 01, 2024 0.0482 0.0513 0.0482 0.0510 37,989 +0.00(+2.00%)
Sep 30, 2024 0.0522 0.0522 0.0495 0.0500 16,339 +0.00(+0.20%)
Sep 27, 2024 0.0451 0.0522 0.0451 0.0499 15,827 -0.00(-0.20%)
Sep 26, 2024 0.0451 0.0522 0.0451 0.0500 149,918 +0.00(+1.63%)
Sep 25, 2024 0.0450 0.0499 0.0450 0.0492 122,623 -0.00(-0.61%)
Sep 24, 2024 0.0507 0.0518 0.0451 0.0495 168,639 -0.00(-2.37%)
Sep 23, 2024 0.0489 0.0507 0.0459 0.0507 16,888 +0.00(+2.01%)
Sep 20, 2024 0.0518 0.0519 0.0474 0.0497 39,397 -0.00(-1.78%)
Sep 19, 2024 0.0485 0.0509 0.0480 0.0506 36,221 -0.00(-2.32%)
Sep 18, 2024 0.0529 0.0529 0.0451 0.0518 54,212 +0.00(+6.15%)
Sep 17, 2024 0.0493 0.0493 0.0450 0.0488 11,864 +0.00(+8.44%)
Sep 16, 2024 0.0460 0.0488 0.0450 0.0450 89,005 -0.00(-4.86%)
Sep 13, 2024 0.0468 0.0495 0.0460 0.0473 106,075 +0.00(+2.83%)
Sep 12, 2024 0.0470 0.0495 0.0460 0.0460 9,395 +0.00(+0.00%)
Sep 11, 2024 0.0460 0.0530 0.0460 0.0460 21,267 -0.00(-1.92%)
Sep 10, 2024 0.0450 0.0495 0.0450 0.0469 34,901 -0.00(-1.05%)
Sep 09, 2024 0.0460 0.0490 0.0460 0.0474 90,317 -0.01(-10.57%)
Sep 06, 2024 0.0494 0.0530 0.0450 0.0530 36,316 +0.01(+11.34%)
Sep 05, 2024 0.0460 0.0516 0.0460 0.0476 29,103 -0.00(-0.83%)
Sep 04, 2024 0.0480 0.0498 0.0480 0.0480 7,752 +0.00(+0.00%)
Sep 03, 2024 0.0473 0.0498 0.0400 0.0480 41,716 +0.00(+2.13%)
Aug 30, 2024 0.0512 0.0512 0.0465 0.0470 18,542 -0.01(-9.79%)
Aug 29, 2024 0.0525 0.0525 0.0470 0.0521 65,081 +0.00(+8.32%)
Aug 28, 2024 0.0480 0.0498 0.0460 0.0481 109,440 +0.00(+0.63%)
Aug 27, 2024 0.0460 0.0507 0.0460 0.0478 61,124 -0.00(-3.63%)
Aug 26, 2024 0.0460 0.0514 0.0460 0.0496 54,374 +0.00(+3.33%)
Aug 23, 2024 0.0490 0.0509 0.0480 0.0480 66,611 -0.00(-2.04%)
Aug 22, 2024 0.0460 0.0510 0.0460 0.0490 7,779 -0.00(-5.59%)
Aug 21, 2024 0.0500 0.0521 0.0500 0.0519 56,589 +0.00(+0.97%)
Aug 20, 2024 0.0460 0.0530 0.0460 0.0514 32,099 -0.00(-1.15%)
Aug 19, 2024 0.0480 0.0526 0.0460 0.0520 19,103 +0.00(+0.39%)
Aug 16, 2024 0.0512 0.0520 0.0470 0.0518 29,852 -0.00(-0.38%)
Aug 15, 2024 0.0510 0.0530 0.0500 0.0520 74,408 +0.00(+4.00%)
Aug 14, 2024 0.0520 0.0520 0.0500 0.0500 26,680 -0.00(-5.66%)
Aug 13, 2024 0.0500 0.0530 0.0499 0.0530 18,658 +0.00(+3.72%)
Aug 12, 2024 0.0472 0.0511 0.0469 0.0511 49,683 +0.00(+8.03%)
Aug 09, 2024 0.0510 0.0512 0.0469 0.0473 39,727 -0.00(-7.07%)
Aug 08, 2024 0.0486 0.0514 0.0470 0.0509 9,782 +0.00(+4.30%)
Aug 07, 2024 0.0514 0.0514 0.0469 0.0488 52,476 -0.00(-8.61%)
Aug 06, 2024 0.0512 0.0535 0.0500 0.0534 25,981 +0.00(+7.88%)
Aug 05, 2024 0.0503 0.0515 0.0374 0.0495 89,712 -0.00(-2.17%)
Aug 02, 2024 0.0499 0.0508 0.0499 0.0506 1,622 +0.00(+1.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.