Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediatechnics Corp (OP: MEDT )

N/A UNCHANGED
Last Price Updated: 12:55 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 0.0036 0.0042 0.0031 0.0037 3,311,553 +0.00(+5.71%)
Sep 29, 2011 0.0045 0.0049 0.0023 0.0035 9,791,068 -0.00(-22.22%)
Sep 28, 2011 0.0060 0.0060 0.0042 0.0045 3,183,267 -0.00(-27.42%)
Sep 27, 2011 0.0054 0.0068 0.0051 0.0062 805,968 +0.00(+1.64%)
Sep 26, 2011 0.0056 0.0064 0.0050 0.0061 2,577,652 -0.00(-3.17%)
Sep 23, 2011 0.0060 0.0065 0.0056 0.0063 1,568,843 +0.00(+1.61%)
Sep 22, 2011 0.0070 0.0070 0.0055 0.0062 2,079,100 -0.00(-4.62%)
Sep 21, 2011 0.0060 0.0065 0.0056 0.0065 2,435,120 +0.00(+0.00%)
Sep 20, 2011 0.0077 0.0083 0.0064 0.0065 5,886,177 -0.00(-13.33%)
Sep 19, 2011 0.0080 0.0082 0.0075 0.0075 1,853,071 +0.00(+0.00%)
Sep 16, 2011 0.0068 0.0078 0.0068 0.0075 2,915,301 +0.00(+10.29%)
Sep 15, 2011 0.0068 0.0070 0.0060 0.0068 1,384,100 +0.00(+4.62%)
Sep 14, 2011 0.0067 0.0072 0.0059 0.0065 4,578,912 -0.00(-4.41%)
Sep 13, 2011 0.0066 0.0068 0.0060 0.0068 1,980,718 +0.00(+13.33%)
Sep 12, 2011 0.0071 0.0071 0.0060 0.0060 4,472,057 -0.00(-14.29%)
Sep 09, 2011 0.0067 0.0074 0.0062 0.0070 2,877,036 +0.00(+6.06%)
Sep 08, 2011 0.0080 0.0087 0.0062 0.0066 15,350,629 -0.00(-18.52%)
Sep 07, 2011 0.0098 0.0100 0.0072 0.0081 10,039,725 -0.00(-13.83%)
Sep 06, 2011 0.0066 0.0097 0.0058 0.0094 17,517,244 +0.00(+32.39%)
Sep 02, 2011 0.0052 0.0072 0.0052 0.0071 2,507,159 +0.00(+16.39%)
Sep 01, 2011 0.0070 0.0075 0.0060 0.0061 5,824,918 -0.00(-8.96%)
Aug 31, 2011 0.0060 0.0068 0.0055 0.0067 5,794,557 +0.00(+11.67%)
Aug 30, 2011 0.0046 0.0064 0.0046 0.0060 9,221,686 +0.00(+30.43%)
Aug 29, 2011 0.0050 0.0050 0.0046 0.0046 788,084 -0.00(-9.80%)
Aug 26, 2011 0.0050 0.0052 0.0045 0.0051 703,500 +0.00(+2.00%)
Aug 25, 2011 0.0051 0.0052 0.0046 0.0050 646,400 -0.00(-1.96%)
Aug 24, 2011 0.0049 0.0052 0.0048 0.0051 1,141,800 -0.00(-1.92%)
Aug 23, 2011 0.0049 0.0052 0.0043 0.0052 1,786,900 +0.00(+6.12%)
Aug 22, 2011 0.0049 0.0058 0.0047 0.0049 1,375,100 +0.00(+0.00%)
Aug 19, 2011 0.0041 0.0049 0.0041 0.0049 1,218,571 +0.00(+6.52%)
Aug 18, 2011 0.0050 0.0050 0.0042 0.0046 749,269 +0.00(+2.22%)
Aug 17, 2011 0.0054 0.0054 0.0043 0.0045 2,829,659 -0.00(-10.00%)
Aug 16, 2011 0.0048 0.0055 0.0047 0.0050 1,783,500 -0.00(-1.96%)
Aug 15, 2011 0.0057 0.0057 0.0044 0.0051 1,557,152 -0.00(-5.56%)
Aug 12, 2011 0.0057 0.0057 0.0047 0.0054 2,032,390 -0.00(-1.82%)
Aug 11, 2011 0.0060 0.0060 0.0049 0.0055 3,314,579 +0.00(+22.22%)
Aug 10, 2011 0.0062 0.0062 0.0045 0.0045 1,826,860 -0.00(-19.64%)
Aug 09, 2011 0.0050 0.0063 0.0050 0.0056 2,703,275 +0.00(+1.82%)
Aug 08, 2011 0.0065 0.0065 0.0050 0.0055 2,375,104 -0.00(-15.38%)
Aug 05, 2011 0.0055 0.0066 0.0051 0.0065 3,536,999 +0.00(+18.18%)
Aug 04, 2011 0.0069 0.0075 0.0050 0.0055 9,618,803 -0.00(-20.29%)
Aug 03, 2011 0.0063 0.0076 0.0056 0.0069 9,130,966 +0.00(+2.99%)
Aug 02, 2011 0.0082 0.0082 0.0057 0.0067 6,036,589 -0.00(-16.25%)
Aug 01, 2011 0.0075 0.0085 0.0068 0.0080 5,743,243 +0.00(+8.11%)
Jul 29, 2011 0.0065 0.0085 0.0057 0.0074 12,096,126 +0.00(+17.46%)
Jul 28, 2011 0.0053 0.0074 0.0053 0.0063 15,745,025 +0.00(+23.53%)
Jul 27, 2011 0.0050 0.0060 0.0046 0.0051 7,094,300 +0.00(+2.00%)
Jul 26, 2011 0.0050 0.0050 0.0042 0.0050 3,269,927 +0.00(+2.04%)
Jul 25, 2011 0.0049 0.0050 0.0045 0.0049 4,536,418 +0.00(+8.89%)
Jul 22, 2011 0.0050 0.0053 0.0045 0.0045 5,329,206 +0.00(+4.65%)
Jul 21, 2011 0.0043 0.0047 0.0043 0.0043 1,232,000 -0.00(-8.51%)
Jul 20, 2011 0.0047 0.0048 0.0043 0.0047 1,758,693 -0.00(-4.08%)
Jul 19, 2011 0.0051 0.0051 0.0043 0.0049 2,809,950 +0.00(+0.00%)
Jul 18, 2011 0.0043 0.0055 0.0041 0.0049 12,751,381 +0.00(+13.95%)
Jul 15, 2011 0.0043 0.0043 0.0035 0.0043 4,579,107 -0.00(-2.27%)
Jul 14, 2011 0.0053 0.0053 0.0043 0.0044 2,288,074 -0.00(-16.98%)
Jul 13, 2011 0.0049 0.0063 0.0040 0.0053 9,446,335 -0.00(-1.85%)
Jul 12, 2011 0.0042 0.0057 0.0033 0.0054 11,370,052 +0.00(+8.00%)
Jul 11, 2011 0.0050 0.0050 0.0042 0.0050 2,839,065 -0.00(-1.96%)
Jul 08, 2011 0.0044 0.0052 0.0040 0.0051 3,529,650 +0.00(+4.08%)
Jul 07, 2011 0.0064 0.0064 0.0040 0.0049 3,767,483 -0.00(-16.95%)
Jul 06, 2011 0.0043 0.0061 0.0041 0.0059 10,357,679 +0.00(+55.26%)
Jul 05, 2011 0.0046 0.0047 0.0038 0.0038 1,503,289 -0.00(-13.64%)
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.