Mci Onehealth Technologies Inc (TSX: DRDR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 0.5500 | 0 | -0.06(-9.84%) | |||
| Sep 28, 2023 | 0.6400 | 0.6400 | 0.5500 | 0.6100 | 21,700 | -0.07(-10.29%) |
| Sep 27, 2023 | 0.7900 | 0.8000 | 0.6800 | 0.6800 | 63,534 | -0.06(-8.11%) |
| Sep 26, 2023 | 0.5000 | 0.8100 | 0.5000 | 0.7400 | 58,660 | +0.22(+42.31%) |
| Sep 22, 2023 | 0.5200 | 201 | +0.12(+30.00%) | |||
| Sep 21, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,000 | +0.00(+0.00%) |
| Sep 20, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,140 | -0.02(-4.76%) |
| Sep 18, 2023 | 0.4200 | 0 | +0.02(+5.00%) | |||
| Sep 14, 2023 | 0.4000 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 0.4400 | 0.4450 | 0.4000 | 0.4000 | 27,930 | +0.00(+0.00%) |
| Sep 12, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 35,521 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.4000 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 0.4450 | 0.4450 | 0.3900 | 0.4000 | 37,120 | -0.04(-10.11%) |
| Sep 05, 2023 | 0.3500 | 0.4450 | 0.3500 | 0.4450 | 15,002 | +0.10(+30.88%) |
| Sep 01, 2023 | 0.3400 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 63,510 | -0.05(-12.82%) |
| Aug 30, 2023 | 0.3850 | 0.4850 | 0.3700 | 0.3900 | 99,389 | +0.01(+1.30%) |
| Aug 28, 2023 | 0.3850 | 0 | -0.01(-1.28%) | |||
| Aug 24, 2023 | 0.3900 | 0.3900 | 520 | +0.01(+2.63%) | ||
| Aug 23, 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 1,503 | +0.04(+11.76%) |
| Aug 21, 2023 | 0.3400 | 5 | -0.02(-5.56%) | |||
| Aug 18, 2023 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | 37,500 | +0.04(+12.50%) |
| Aug 16, 2023 | 0.3200 | 50 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 0.3200 | 0 | +0.01(+3.23%) | |||
| Aug 11, 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 9,500 | -0.03(-8.82%) |
| Aug 10, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | 10,000 | +0.06(+21.43%) |
| Aug 08, 2023 | 0.2800 | 0 | -0.02(-6.67%) | |||
| Aug 03, 2023 | 0.3000 | 0 | +0.03(+11.11%) | |||
| Aug 02, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,090 | +0.00(+0.00%) |
| Aug 01, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 34,500 | +0.02(+8.00%) |
| Jul 31, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | +0.00(+0.00%) |
| Jul 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 3,000 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 840 | +0.00(+0.00%) |
| Jul 26, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 | -0.02(-7.41%) |
| Jul 25, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 21,500 | +0.02(+8.00%) |
| Jul 24, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 1,590 | +0.00(+0.00%) |
| Jul 21, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 128,000 | +0.03(+13.64%) |
| Jul 20, 2023 | 0.1950 | 0.2500 | 0.1850 | 0.2200 | 99,025 | +0.05(+33.33%) |
| Jul 19, 2023 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 9,002 | -0.01(-8.33%) |
| Jul 18, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 17,500 | +0.00(+0.00%) |
| Jul 17, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,559 | +0.01(+5.88%) |
| Jul 14, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 18,030 | -0.01(-5.56%) |
| Jul 13, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 16,500 | +0.00(+0.00%) |
| Jul 12, 2023 | 0.1700 | 0.1800 | 0.1550 | 0.1800 | 2,650 | +0.01(+5.88%) |
| Jul 11, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 555 | -0.00(-2.86%) |
| Jul 06, 2023 | 0.1750 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 0.1850 | 0.1850 | 0.1600 | 0.1750 | 26,000 | -0.02(-10.26%) |
| Jul 04, 2023 | 0.1550 | 0.2450 | 0.1550 | 0.1950 | 121,590 | +0.04(+21.88%) |
| Jun 29, 2023 | 0.1600 | 0 | +0.02(+14.29%) | |||
| Jun 28, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.00(+0.00%) |
| Jun 27, 2023 | 0.1600 | 0.1700 | 0.1350 | 0.1400 | 52,490 | -0.04(-22.22%) |
| Jun 26, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,100 | +0.00(+0.00%) |
| Jun 23, 2023 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 3,540 | +0.00(+0.00%) |
| Jun 22, 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 2,134 | +0.04(+33.33%) |
| Jun 21, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 22,000 | +0.02(+17.39%) |
| Jun 20, 2023 | 0.1550 | 0.1550 | 0.1150 | 0.1150 | 8,000 | -0.04(-28.12%) |
| Jun 19, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 38,164 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 1,019 | -0.02(-11.11%) |
| Jun 15, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,500 | +0.09(+111.76%) |
| May 08, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 35,000 | -0.00(-5.56%) |
| May 05, 2023 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 204,456 | -0.03(-25.00%) |
| May 04, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 30,000 | -0.02(-14.29%) |
| May 03, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 30,700 | -0.03(-17.65%) |
| May 02, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 28,788 | -0.01(-8.11%) |
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.
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.
