ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Medicus Pharma Ltd. - Common Stock (NQ:MDCX)

0.5000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.4889 0.5320 0.4801 0.5000 1,645,032 +0.00(+0.00%)
Mar 18, 2026 0.5159 0.5200 0.4903 0.5000 1,810,323 +0.00(+0.40%)
Mar 17, 2026 0.5000 0.5260 0.4860 0.4980 1,417,263 -0.03(-4.91%)
Mar 16, 2026 0.5400 0.5438 0.5036 0.5237 1,628,487 -0.02(-4.01%)
Mar 13, 2026 0.4927 0.5792 0.4835 0.5456 3,302,082 +0.05(+9.12%)
Mar 12, 2026 0.4814 0.5050 0.4600 0.5000 1,694,061 +0.01(+3.05%)
Mar 11, 2026 0.4804 0.5032 0.4521 0.4852 2,994,149 -0.02(-3.67%)
Mar 10, 2026 0.5260 0.5288 0.4717 0.5037 25,331,280 -0.02(-3.13%)
Mar 09, 2026 0.4000 0.7229 0.3864 0.5200 124,313,744 +0.13(+34.26%)
Mar 06, 2026 0.5866 0.5990 0.3700 0.3873 16,510,498 -0.29(-42.87%)
Mar 05, 2026 1.100 1.140 0.6425 0.6779 24,110,264 -0.70(-50.88%)
Mar 04, 2026 1.530 1.545 1.350 1.380 971,624 -0.09(-6.12%)
Mar 03, 2026 1.620 1.700 1.470 1.470 1,971,849 -0.03(-2.00%)
Mar 02, 2026 1.520 1.660 1.400 1.500 586,328 -0.03(-1.96%)
Feb 27, 2026 1.330 1.580 1.310 1.530 599,129 +0.17(+12.50%)
Feb 26, 2026 1.240 1.390 1.200 1.360 459,147 +0.14(+11.48%)
Feb 25, 2026 1.160 1.300 1.160 1.220 286,681 +0.05(+4.27%)
Feb 24, 2026 1.120 1.195 1.111 1.170 201,292 +0.03(+2.63%)
Feb 23, 2026 1.250 1.370 1.050 1.140 738,216 -0.04(-3.39%)
Feb 20, 2026 1.100 1.200 1.050 1.180 334,686 +0.08(+7.27%)
Feb 19, 2026 1.180 1.250 1.100 1.100 409,517 -0.08(-6.78%)
Feb 18, 2026 1.210 1.390 1.120 1.180 1,589,562 +0.08(+7.27%)
Feb 17, 2026 1.040 1.140 1.000 1.100 272,128 +0.04(+3.77%)
Feb 13, 2026 0.9900 1.160 0.9800 1.060 580,584 +0.07(+6.74%)
Feb 12, 2026 0.9466 1.060 0.9174 0.9931 408,641 +0.04(+4.54%)
Feb 11, 2026 1.050 1.050 0.9350 0.9500 302,936 -0.08(-7.77%)
Feb 10, 2026 1.030 1.140 0.9900 1.030 1,666,769 -0.05(-4.63%)
Feb 09, 2026 1.110 1.140 1.060 1.080 265,700 -0.03(-2.70%)
Feb 06, 2026 1.100 1.290 1.090 1.110 507,111 +0.02(+1.83%)
Feb 05, 2026 1.130 1.168 1.090 1.090 206,052 -0.06(-5.22%)
Feb 04, 2026 1.190 1.210 1.120 1.150 137,121 -0.05(-4.17%)
Feb 03, 2026 1.200 1.230 1.070 1.200 551,347 +0.01(+0.84%)
Feb 02, 2026 1.190 1.340 1.170 1.190 398,008 +0.00(+0.00%)
Jan 30, 2026 1.190 1.270 1.190 1.190 160,918 -0.06(-4.80%)
Jan 29, 2026 1.170 1.290 1.160 1.250 350,584 +0.07(+5.93%)
Jan 28, 2026 1.220 1.222 1.160 1.180 132,931 -0.03(-2.48%)
Jan 27, 2026 1.230 1.250 1.160 1.210 154,327 -0.02(-1.63%)
Jan 26, 2026 1.350 1.350 1.140 1.230 632,862 -0.14(-10.22%)
Jan 23, 2026 1.370 1.370 1.300 1.370 331,429 +0.03(+2.24%)
Jan 22, 2026 1.410 1.480 1.300 1.340 637,143 +0.01(+0.75%)
Jan 21, 2026 1.340 1.400 1.280 1.330 212,480 -0.04(-2.92%)
Jan 20, 2026 1.390 1.400 1.320 1.370 251,348 -0.02(-1.44%)
Jan 16, 2026 1.370 1.450 1.350 1.390 170,136 +0.00(+0.00%)
Jan 15, 2026 1.450 1.475 1.314 1.390 327,988 -0.06(-4.14%)
Jan 14, 2026 1.430 1.460 1.380 1.450 144,173 +0.00(+0.00%)
Jan 13, 2026 1.490 1.490 1.380 1.450 286,933 -0.01(-0.68%)
Jan 12, 2026 1.550 1.580 1.450 1.460 397,458 -0.09(-5.81%)
Jan 09, 2026 1.560 1.650 1.520 1.550 245,159 -0.01(-0.64%)
Jan 08, 2026 1.580 1.650 1.500 1.560 216,277 -0.01(-0.64%)
Jan 07, 2026 1.600 1.619 1.520 1.570 185,638 +0.00(+0.00%)
Jan 06, 2026 1.620 1.650 1.560 1.570 198,689 -0.03(-1.88%)
Jan 05, 2026 1.590 1.650 1.570 1.600 202,370 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.