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)

0.0453 -0.0004 (-0.88%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.0420 0.0520 0.0420 0.0453 343,675 -0.00(-0.88%)
Dec 04, 2025 0.0454 0.0474 0.0434 0.0457 55,863 -0.00(-0.22%)
Dec 03, 2025 0.0488 0.0520 0.0451 0.0458 25,387 -0.00(-7.66%)
Dec 02, 2025 0.0459 0.0496 0.0420 0.0496 31,979 +0.01(+15.08%)
Dec 01, 2025 0.0450 0.0480 0.0430 0.0431 124,755 +0.00(+3.11%)
Nov 28, 2025 0.0450 0.0450 0.0415 0.0418 17,017 -0.00(-1.65%)
Nov 26, 2025 0.0420 0.0468 0.0420 0.0425 236,424 +0.00(+0.95%)
Nov 25, 2025 0.0459 0.0492 0.0420 0.0421 44,559 -0.00(-5.39%)
Nov 24, 2025 0.0540 0.0540 0.0443 0.0445 59,951 -0.00(-4.30%)
Nov 21, 2025 0.0461 0.0530 0.0460 0.0465 91,871 -0.00(-2.11%)
Nov 20, 2025 0.0500 0.0503 0.0475 0.0475 116,545 -0.00(-5.38%)
Nov 19, 2025 0.0489 0.0514 0.0475 0.0502 57,396 +0.00(+0.60%)
Nov 18, 2025 0.0500 0.0525 0.0499 0.0499 146,916 +0.00(+3.96%)
Nov 17, 2025 0.0420 0.0526 0.0420 0.0480 211,023 -0.00(-6.43%)
Nov 14, 2025 0.0491 0.0531 0.0481 0.0513 95,257 +0.00(+4.48%)
Nov 13, 2025 0.0420 0.0528 0.0420 0.0491 309,079 -0.00(-5.76%)
Nov 12, 2025 0.0530 0.0536 0.0489 0.0521 262,074 +0.00(+0.19%)
Nov 11, 2025 0.0538 0.0538 0.0470 0.0520 1,253,003 +0.00(+0.97%)
Nov 10, 2025 0.0510 0.0539 0.0510 0.0515 271,829 -0.00(-1.34%)
Nov 07, 2025 0.0520 0.0530 0.0510 0.0522 122,638 +0.00(+2.35%)
Nov 06, 2025 0.0513 0.0530 0.0500 0.0510 1,257,043 -0.00(-4.67%)
Nov 05, 2025 0.0572 0.0572 0.0501 0.0535 27,383 +0.00(+2.29%)
Nov 04, 2025 0.0523 0.0542 0.0510 0.0523 37,436 -0.00(-0.38%)
Nov 03, 2025 0.0523 0.0576 0.0520 0.0525 121,155 -0.01(-10.10%)
Oct 31, 2025 0.0500 0.0584 0.0500 0.0584 13,848 +0.00(+9.16%)
Oct 30, 2025 0.0520 0.0577 0.0500 0.0535 79,867 -0.00(-1.11%)
Oct 29, 2025 0.0539 0.0567 0.0460 0.0541 155,669 +0.00(+0.93%)
Oct 28, 2025 0.0558 0.0580 0.0530 0.0536 189,968 +0.00(+0.56%)
Oct 27, 2025 0.0562 0.0563 0.0531 0.0533 67,751 -0.00(-4.48%)
Oct 24, 2025 0.0530 0.0565 0.0518 0.0558 111,785 +0.00(+5.08%)
Oct 23, 2025 0.0500 0.0590 0.0500 0.0531 101,476 -0.00(-3.10%)
Oct 22, 2025 0.0528 0.0570 0.0528 0.0548 8,334 +0.00(+2.43%)
Oct 21, 2025 0.0552 0.0566 0.0528 0.0535 1,032,920 -0.00(-7.44%)
Oct 20, 2025 0.0552 0.0595 0.0552 0.0578 24,631 +0.00(+0.52%)
Oct 17, 2025 0.0553 0.0590 0.0500 0.0575 1,401,022 +0.00(+3.98%)
Oct 16, 2025 0.0565 0.0575 0.0552 0.0553 24,696 +0.00(+0.18%)
Oct 15, 2025 0.0470 0.0581 0.0470 0.0552 807,854 -0.00(-4.66%)
Oct 14, 2025 0.0553 0.0581 0.0553 0.0579 21,176 -0.00(-0.17%)
Oct 13, 2025 0.0550 0.0580 0.0550 0.0580 11,141 +0.00(+0.17%)
Oct 10, 2025 0.0571 0.0600 0.0560 0.0579 46,385 +0.00(+2.30%)
Oct 09, 2025 0.0561 0.0586 0.0561 0.0566 20,227 -0.00(-2.41%)
Oct 08, 2025 0.0500 0.0580 0.0500 0.0580 87,006 +0.00(+7.21%)
Oct 07, 2025 0.0565 0.0611 0.0500 0.0541 37,320 -0.00(-3.22%)
Oct 06, 2025 0.0511 0.0590 0.0510 0.0559 275,640 +0.00(+0.18%)
Oct 03, 2025 0.0576 0.0580 0.0500 0.0558 97,008 -0.00(-0.36%)
Oct 02, 2025 0.0540 0.0576 0.0533 0.0560 22,259 +0.00(+0.36%)
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.