Medivolve Inc. (MEDVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0130

+0.0104

(+400.00%)

At close: 02:42PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0030	0.0130	0.0030	0.0130	0.0130	71,200
30 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,100
29 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
26 Apr 2024	0.0100	0.0100	0.0080	0.0080	0.0080	90,800
25 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	11,000
24 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	6,200
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
22 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,600
19 Apr 2024	0.0100	0.0130	0.0100	0.0130	0.0130	500
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,900
17 Apr 2024	0.0030	0.0100	0.0030	0.0100	0.0100	108,200
16 Apr 2024	0.0030	0.0140	0.0030	0.0140	0.0140	22,600
15 Apr 2024	0.0050	0.0090	0.0040	0.0090	0.0090	10,400
12 Apr 2024	0.0040	0.0150	0.0040	0.0120	0.0120	12,600
11 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200
09 Apr 2024	0.0030	0.0150	0.0030	0.0150	0.0150	3,200
08 Apr 2024	0.0020	0.0150	0.0020	0.0150	0.0150	8,000
05 Apr 2024	0.0200	0.0200	0.0010	0.0150	0.0150	12,500
04 Apr 2024	0.0100	0.0150	0.0010	0.0150	0.0150	102,300
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,300
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
01 Apr 2024	0.0180	0.0180	0.0100	0.0100	0.0100	400
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,500
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
25 Mar 2024	0.0100	0.0150	0.0100	0.0100	0.0100	30,900
22 Mar 2024	0.0130	0.0130	0.0100	0.0100	0.0100	3,500
21 Mar 2024	0.0100	0.0150	0.0100	0.0150	0.0150	25,400
20 Mar 2024	0.0050	0.0130	0.0050	0.0130	0.0130	1,800
19 Mar 2024	0.0100	0.0150	0.0050	0.0150	0.0150	143,700
18 Mar 2024	0.0100	0.0150	0.0100	0.0100	0.0100	34,200
15 Mar 2024	0.0200	0.0200	0.0100	0.0130	0.0130	88,600
14 Mar 2024	0.0100	0.0200	0.0100	0.0100	0.0100	13,100
13 Mar 2024	0.0060	0.0200	0.0060	0.0100	0.0100	8,100
12 Mar 2024	0.0050	0.0200	0.0050	0.0200	0.0200	5,600
11 Mar 2024	0.0100	0.0110	0.0050	0.0110	0.0110	1,200
08 Mar 2024	0.0100	0.0150	0.0100	0.0100	0.0100	36,800
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,700
06 Mar 2024	0.0300	0.0300	0.0060	0.0100	0.0100	44,700
05 Mar 2024	0.0090	0.0130	0.0050	0.0060	0.0060	17,800
04 Mar 2024	0.0100	0.0200	0.0050	0.0050	0.0050	121,800
01 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	9,800
29 Feb 2024	0.0170	0.0170	0.0100	0.0100	0.0100	106,600
28 Feb 2024	0.0520	0.0520	0.0170	0.0500	0.0500	4,500
27 Feb 2024	0.0200	0.0500	0.0170	0.0170	0.0170	7,700
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0100	0.0350	0.0100	0.0200	0.0200	5,300
22 Feb 2024	0.0100	0.0190	0.0100	0.0180	0.0180	12,800
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	300
16 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
14 Feb 2024	0.0120	0.0230	0.0120	0.0230	0.0230	5,200
13 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,300
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	300
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	600
08 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,000
07 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
05 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	78,000
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
01 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
30 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	500
29 Jan 2024	0.0190	0.0190	0.0150	0.0150	0.0150	19,400
26 Jan 2024	0.0190	0.0230	0.0110	0.0230	0.0230	138,000
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
24 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,000
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
19 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	500
18 Jan 2024	0.0190	0.0190	0.0150	0.0160	0.0160	11,700
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,400
16 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	400
12 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
11 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,800
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
09 Jan 2024	0.0150	0.0150	0.0110	0.0150	0.0150	60,800
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	142,500
29 Dec 2023	0.0110	0.0130	0.0100	0.0110	0.0110	5,200
28 Dec 2023	0.0160	0.0160	0.0140	0.0150	0.0150	256,800
27 Dec 2023	0.0110	0.0160	0.0110	0.0160	0.0160	50,600
26 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,300
20 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	23,300
19 Dec 2023	0.0140	0.0140	0.0110	0.0110	0.0110	11,300
18 Dec 2023	0.0120	0.0200	0.0120	0.0200	0.0200	6,000
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,100
14 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	500
13 Dec 2023	0.0180	0.0180	0.0120	0.0120	0.0120	1,900
12 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,200
11 Dec 2023	0.0110	0.0170	0.0110	0.0170	0.0170	800
08 Dec 2023	0.0150	0.0190	0.0150	0.0190	0.0190	42,000
07 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,865.90+34.00(+0.43%)

ASX 2007,606.80+36.90(+0.49%)

AUD/USD0.6537+0.0010(+0.15%)

OIL79.38+0.38(+0.48%)

GOLD2,328.70+17.70(+0.77%)

Bitcoin AUD87,834.65-3,796.31(-4.14%)

Medivolve Inc. (MEDVF)

ALL ORDS
7,865.90
+34.00(+0.43%)

ASX 200
7,606.80
+36.90(+0.49%)

AUD/USD
0.6537
+0.0010(+0.15%)

OIL
79.38
+0.38(+0.48%)

GOLD
2,328.70
+17.70(+0.77%)

Bitcoin AUD
87,834.65
-3,796.31(-4.14%)