Medical Care Technologies Inc. (MDCE)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0050

-0.0003

(-5.66%)

As of 10:51AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0053	0.0054	0.0046	0.0050	0.0050	473,000
24 Apr 2024	0.0053	0.0054	0.0047	0.0053	0.0053	1,943,753
23 Apr 2024	0.0052	0.0053	0.0049	0.0053	0.0053	2,310,000
22 Apr 2024	0.0057	0.0057	0.0049	0.0049	0.0049	1,296,001
19 Apr 2024	0.0041	0.0063	0.0041	0.0051	0.0051	2,619,920
18 Apr 2024	0.0032	0.0048	0.0032	0.0045	0.0045	673,162
17 Apr 2024	0.0049	0.0051	0.0042	0.0042	0.0042	254,108
16 Apr 2024	0.0067	0.0067	0.0040	0.0059	0.0059	1,569,731
15 Apr 2024	0.0052	0.0068	0.0049	0.0068	0.0068	981,901
12 Apr 2024	0.0056	0.0056	0.0050	0.0052	0.0052	730,900
11 Apr 2024	0.0059	0.0059	0.0050	0.0056	0.0056	1,188,500
10 Apr 2024	0.0058	0.0059	0.0052	0.0059	0.0059	806,860
09 Apr 2024	0.0060	0.0064	0.0060	0.0060	0.0060	160,000
08 Apr 2024	0.0063	0.0065	0.0055	0.0065	0.0065	850,250
05 Apr 2024	0.0064	0.0065	0.0060	0.0064	0.0064	1,864,000
04 Apr 2024	0.0058	0.0061	0.0058	0.0060	0.0060	208,000
03 Apr 2024	0.0056	0.0067	0.0056	0.0065	0.0065	4,281,960
02 Apr 2024	0.0065	0.0065	0.0056	0.0056	0.0056	304,382
01 Apr 2024	0.0058	0.0068	0.0058	0.0065	0.0065	215,509
28 Mar 2024	0.0060	0.0067	0.0060	0.0067	0.0067	295,001
27 Mar 2024	0.0052	0.0067	0.0052	0.0064	0.0064	1,437,000
26 Mar 2024	0.0052	0.0053	0.0050	0.0052	0.0052	572,500
25 Mar 2024	0.0058	0.0062	0.0051	0.0054	0.0054	587,720
22 Mar 2024	0.0069	0.0069	0.0055	0.0062	0.0062	702,337
21 Mar 2024	0.0053	0.0069	0.0050	0.0069	0.0069	315,001
20 Mar 2024	0.0059	0.0062	0.0049	0.0056	0.0056	1,556,670
19 Mar 2024	0.0074	0.0074	0.0059	0.0059	0.0059	1,069,370
18 Mar 2024	0.0063	0.0078	0.0060	0.0074	0.0074	5,905,179
15 Mar 2024	0.0058	0.0069	0.0049	0.0065	0.0065	2,700,572
14 Mar 2024	0.0068	0.0069	0.0060	0.0065	0.0065	429,974
13 Mar 2024	0.0067	0.0069	0.0060	0.0068	0.0068	2,058,250
12 Mar 2024	0.0066	0.0068	0.0047	0.0067	0.0067	471,062
11 Mar 2024	0.0056	0.0070	0.0056	0.0065	0.0065	5,554,544
08 Mar 2024	0.0048	0.0058	0.0045	0.0058	0.0058	5,447,010
07 Mar 2024	0.0046	0.0048	0.0039	0.0048	0.0048	2,055,918
06 Mar 2024	0.0047	0.0049	0.0043	0.0046	0.0046	2,824,549
05 Mar 2024	0.0033	0.0054	0.0033	0.0042	0.0042	4,115,015
04 Mar 2024	0.0033	0.0038	0.0028	0.0037	0.0037	2,490,121
01 Mar 2024	0.0030	0.0037	0.0030	0.0033	0.0033	196,900
29 Feb 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
28 Feb 2024	0.0024	0.0037	0.0024	0.0033	0.0033	668,926
27 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	194,074
26 Feb 2024	0.0027	0.0037	0.0027	0.0037	0.0037	370,966
23 Feb 2024	0.0028	0.0031	0.0027	0.0031	0.0031	1,720,100
22 Feb 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
21 Feb 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
20 Feb 2024	0.0026	0.0036	0.0026	0.0034	0.0034	303,646
16 Feb 2024	0.0030	0.0036	0.0030	0.0036	0.0036	13,784
15 Feb 2024	0.0030	0.0037	0.0030	0.0037	0.0037	267,601
14 Feb 2024	0.0033	0.0038	0.0023	0.0035	0.0035	287,000
13 Feb 2024	0.0029	0.0038	0.0026	0.0038	0.0038	982,483
12 Feb 2024	0.0037	0.0037	0.0026	0.0027	0.0027	1,864,977
09 Feb 2024	0.0033	0.0037	0.0025	0.0031	0.0031	996,055
08 Feb 2024	0.0037	0.0037	0.0032	0.0037	0.0037	37,001
07 Feb 2024	0.0030	0.0038	0.0029	0.0037	0.0037	4,493,510
06 Feb 2024	0.0024	0.0033	0.0024	0.0033	0.0033	3,123,410
05 Feb 2024	0.0020	0.0029	0.0019	0.0029	0.0029	3,375,166
02 Feb 2024	0.0022	0.0024	0.0020	0.0024	0.0024	150,000
01 Feb 2024	0.0025	0.0025	0.0021	0.0024	0.0024	248,000
31 Jan 2024	0.0022	0.0022	0.0022	0.0022	0.0022	400,000
30 Jan 2024	0.0024	0.0028	0.0024	0.0027	0.0027	1,151,000
29 Jan 2024	0.0028	0.0028	0.0025	0.0025	0.0025	3,344
26 Jan 2024	0.0024	0.0028	0.0022	0.0028	0.0028	293,239
25 Jan 2024	0.0024	0.0030	0.0024	0.0028	0.0028	318,001
24 Jan 2024	0.0030	0.0030	0.0019	0.0030	0.0030	618,449
23 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	35,748
22 Jan 2024	0.0020	0.0030	0.0020	0.0030	0.0030	11,515
19 Jan 2024	0.0025	0.0030	0.0025	0.0030	0.0030	174,512
18 Jan 2024	0.0029	0.0029	0.0029	0.0029	0.0029	45,854
17 Jan 2024	0.0029	0.0030	0.0029	0.0030	0.0030	254,882
16 Jan 2024	0.0026	0.0033	0.0023	0.0029	0.0029	543,620
12 Jan 2024	0.0024	0.0026	0.0019	0.0026	0.0026	2,896,009
11 Jan 2024	0.0021	0.0025	0.0020	0.0025	0.0025	293,000
10 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
09 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
08 Jan 2024	0.0018	0.0027	0.0018	0.0027	0.0027	95,000
05 Jan 2024	0.0022	0.0027	0.0022	0.0027	0.0027	120,000
04 Jan 2024	0.0020	0.0030	0.0019	0.0022	0.0022	6,801,858
03 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Jan 2024	0.0017	0.0020	0.0017	0.0020	0.0020	432,000
29 Dec 2023	0.0018	0.0020	0.0017	0.0020	0.0020	66,502
28 Dec 2023	0.0016	0.0020	0.0015	0.0020	0.0020	1,510,002
27 Dec 2023	0.0018	0.0019	0.0018	0.0019	0.0019	23,308
26 Dec 2023	0.0020	0.0020	0.0017	0.0017	0.0017	804,042
22 Dec 2023	0.0019	0.0020	0.0016	0.0020	0.0020	986,100
21 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
20 Dec 2023	0.0019	0.0020	0.0017	0.0019	0.0019	348,028
19 Dec 2023	0.0018	0.0020	0.0018	0.0020	0.0020	1,110,301
18 Dec 2023	0.0018	0.0018	0.0016	0.0016	0.0016	15,001
15 Dec 2023	0.0020	0.0021	0.0016	0.0018	0.0018	1,347,914
14 Dec 2023	0.0019	0.0020	0.0016	0.0020	0.0020	1,994,882
13 Dec 2023	0.0018	0.0020	0.0017	0.0020	0.0020	52,902
12 Dec 2023	0.0017	0.0019	0.0017	0.0017	0.0017	46,000
11 Dec 2023	0.0016	0.0019	0.0015	0.0019	0.0019	959,001
08 Dec 2023	0.0017	0.0019	0.0015	0.0019	0.0019	1,841,370
07 Dec 2023	0.0019	0.0019	0.0016	0.0019	0.0019	501,366
06 Dec 2023	0.0019	0.0019	0.0017	0.0019	0.0019	122,630
05 Dec 2023	0.0017	0.0020	0.0017	0.0019	0.0019	851,000
04 Dec 2023	0.0019	0.0020	0.0019	0.0020	0.0020	224,001
01 Dec 2023	0.0020	0.0020	0.0015	0.0019	0.0019	206,921
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0006(+0.09%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.55-0.26(-0.31%)

GOLD2,342.90+4.50(+0.19%)

Bitcoin AUD98,592.90-1,109.60(-1.11%)

Medical Care Technologies Inc. (MDCE)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0006(+0.09%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.55
-0.26(-0.31%)

GOLD
2,342.90
+4.50(+0.19%)

Bitcoin AUD
98,592.90
-1,109.60(-1.11%)