G Medical Innovations Holdings Ltd (GMVDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 131,400 |
| 24 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 27,500 |
| 21 June 2024 | 0.0100 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 176,800 |
| 20 June 2024 | 0.0090 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 311,400 |
| 18 June 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 9,500 |
| 17 June 2024 | 0.0100 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 136,300 |
| 14 June 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 57,200 |
| 13 June 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 41,100 |
| 12 June 2024 | 0.0070 | 0.0120 | 0.0070 | 0.0100 | 0.0100 | 48,700 |
| 11 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 25,600 |
| 10 June 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 21,100 |
| 07 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 72,600 |
| 06 June 2024 | 0.0110 | 0.0110 | 0.0070 | 0.0110 | 0.0110 | 30,000 |
| 05 June 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 128,600 |
| 04 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,400 |
| 03 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 22,500 |
| 31 May 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 72,900 |
| 30 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 35,100 |
| 29 May 2024 | 0.0100 | 0.0120 | 0.0070 | 0.0110 | 0.0110 | 188,200 |
| 28 May 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0130 | 0.0130 | 68,100 |
| 24 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 78,300 |
| 23 May 2024 | 0.0070 | 0.0130 | 0.0070 | 0.0110 | 0.0110 | 220,000 |
| 22 May 2024 | 0.0100 | 0.0140 | 0.0060 | 0.0060 | 0.0060 | 274,900 |
| 21 May 2024 | 0.0100 | 0.0140 | 0.0030 | 0.0100 | 0.0100 | 577,800 |
| 20 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 17 May 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | 47,500 |
| 16 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,600 |
| 15 May 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0120 | 0.0120 | 4,400 |
| 14 May 2024 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | 5,900 |
| 13 May 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 64,700 |
| 10 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 31,400 |
| 09 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200 |
| 08 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 07 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,700 |
| 06 May 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 10,000 |
| 03 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,100 |
| 02 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 01 May 2024 | 0.0130 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 123,900 |
| 30 Apr 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 92,800 |
| 29 Apr 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 42,400 |
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0110 | 0.0200 | 0.0200 | 23,700 |
| 25 Apr 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 12,500 |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 24,100 |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 6,200 |
| 19 Apr 2024 | 0.0150 | 0.0220 | 0.0150 | 0.0190 | 0.0190 | 41,100 |
| 18 Apr 2024 | 0.0150 | 0.0220 | 0.0150 | 0.0200 | 0.0200 | 4,200 |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 98,400 |
| 16 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 57,700 |
| 15 Apr 2024 | 0.0150 | 0.0220 | 0.0100 | 0.0200 | 0.0200 | 154,700 |
| 12 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,600 |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 26,900 |
| 10 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 23,100 |
| 09 Apr 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 85,000 |
| 08 Apr 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 216,700 |
| 05 Apr 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 3,500 |
| 04 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,500 |
| 03 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 32,700 |
| 02 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 01 Apr 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0120 | 0.0120 | 45,100 |
| 28 Mar 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0120 | 0.0120 | 11,000 |
| 27 Mar 2024 | 0.0100 | 0.0170 | 0.0100 | 0.0150 | 0.0150 | 43,200 |
| 26 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 |
| 25 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 59,200 |
| 22 Mar 2024 | 0.0100 | 0.0160 | 0.0100 | 0.0100 | 0.0100 | 31,400 |
| 21 Mar 2024 | 0.0100 | 0.0170 | 0.0100 | 0.0150 | 0.0150 | 36,100 |
| 20 Mar 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | 47,400 |
| 19 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,300 |
| 18 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,800 |
| 15 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 12,900 |
| 14 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,600 |
| 13 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 400 |
| 12 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 900 |
| 11 Mar 2024 | 0.0100 | 0.0160 | 0.0100 | 0.0110 | 0.0110 | 99,100 |
| 08 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 67,700 |
| 07 Mar 2024 | 0.0100 | 0.0180 | 0.0100 | 0.0150 | 0.0150 | 123,200 |
| 06 Mar 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 13,200 |
| 05 Mar 2024 | 0.0100 | 0.0180 | 0.0100 | 0.0140 | 0.0140 | 11,000 |
| 04 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 7,500 |
| 01 Mar 2024 | 0.0100 | 0.0180 | 0.0100 | 0.0140 | 0.0140 | 41,700 |
| 29 Feb 2024 | 0.0120 | 0.0180 | 0.0110 | 0.0110 | 0.0110 | 26,100 |
| 28 Feb 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| 27 Feb 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 2,500 |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 15,400 |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 6,100 |
| 22 Feb 2024 | 0.0160 | 0.0190 | 0.0100 | 0.0150 | 0.0150 | 64,200 |
| 21 Feb 2024 | 0.0190 | 0.0190 | 0.0130 | 0.0150 | 0.0150 | 35,900 |
| 20 Feb 2024 | 0.0190 | 0.0190 | 0.0130 | 0.0130 | 0.0130 | 19,600 |
| 16 Feb 2024 | 0.0170 | 0.0170 | 0.0100 | 0.0130 | 0.0130 | 4,700 |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 30,600 |
| 14 Feb 2024 | 0.0160 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 5,500 |
| 13 Feb 2024 | 0.0150 | 0.0210 | 0.0150 | 0.0210 | 0.0210 | 65,200 |
| 12 Feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 32,000 |
| 09 Feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 27,900 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 5,600 |
| 07 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,900 |
| 06 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0170 | 0.0170 | 10,300 |
| 05 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 28,100 |
| 02 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300 |
| 01 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.