Advertisement
Advertisement
U.S. markets close in 1 hour 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Medaro Mining Corp. (MEDAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1627+0.0150 (+10.16%)
As of 02:27PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.15040.17540.14560.16270.1627191,654
Sep 27, 20220.14700.15900.13770.14770.1477256,127
Sep 26, 20220.15000.16870.13700.16200.162061,174
Sep 23, 20220.17000.17940.15010.15510.1551133,014
Sep 22, 20220.18480.18950.17880.18240.182460,799
Sep 21, 20220.17000.18940.15300.17730.177368,243
Sep 20, 20220.16740.19250.16740.17550.175593,696
Sep 19, 20220.17050.19960.17050.18920.189237,053
Sep 16, 20220.19440.20000.18000.18600.186086,362
Sep 15, 20220.19000.21150.18000.18000.1800110,988
Sep 14, 20220.19550.21720.19550.20530.205337,097
Sep 13, 20220.23450.23450.20000.21720.217223,560
Sep 12, 20220.24000.24000.19260.20000.200010,633
Sep 09, 20220.24000.24000.20450.21080.210861,405
Sep 08, 20220.20170.21000.19000.20450.204525,885
Sep 07, 20220.21000.21000.18890.21000.210090,966
Sep 06, 20220.18300.22360.18300.21000.2100175,649
Sep 02, 20220.22340.22340.20000.20700.207038,846
Sep 01, 20220.19000.22000.19000.22000.220047,381
Aug 31, 20220.21240.21240.20010.20540.205424,143
Aug 30, 20220.20750.21620.20540.21000.210039,566
Aug 29, 20220.21630.23000.20500.21670.216720,208
Aug 26, 20220.19500.24500.19500.22560.225650,550
Aug 25, 20220.24790.24790.22000.24230.242355,950
Aug 24, 20220.21030.24300.21000.24300.243017,200
Aug 23, 20220.23110.23280.21540.22920.229217,487
Aug 22, 20220.24700.24990.20010.22000.220099,690
Aug 19, 20220.22990.25200.22900.24740.247458,106
Aug 18, 20220.23910.24220.22170.23660.236656,016
Aug 17, 20220.18600.24250.18600.24250.2425116,617
Aug 16, 20220.23310.27000.20720.21150.2115188,136
Aug 15, 20220.20000.29000.20000.26300.2630256,569
Aug 12, 20220.19630.22190.19630.22040.2204144,316
Aug 11, 20220.20190.23000.20190.21470.214737,342
Aug 10, 20220.21040.21690.20530.21500.215052,270
Aug 09, 20220.22500.23000.20000.20940.209477,480
Aug 08, 20220.22000.22000.20440.21380.2138113,272
Aug 05, 20220.20320.21800.20010.21240.212453,362
Aug 04, 20220.19820.23000.19820.21200.212039,357
Aug 03, 20220.20000.21580.20000.21030.210358,415
Aug 02, 20220.20530.22000.20000.21510.215137,867
Aug 01, 20220.19280.23000.19240.21060.210628,236
Jul 29, 20220.21500.21500.19290.20420.2042110,410
Jul 28, 20220.20380.22000.20170.21290.212973,171
Jul 27, 20220.21240.21240.20180.20800.208031,163
Jul 26, 20220.20600.21500.20000.20320.203247,278
Jul 25, 20220.19140.22000.19140.21500.215032,213
Jul 22, 20220.23840.23840.21270.21550.215590,855
Jul 21, 20220.23000.24200.23000.23530.235335,224
Jul 20, 20220.24000.25000.21490.22800.2280213,045
Jul 19, 20220.24540.24540.21850.24170.2417234,221
Jul 18, 20220.25700.25700.23060.23380.233840,835
Jul 15, 20220.20700.24130.20700.23800.2380198,654
Jul 14, 20220.23000.24380.21400.23600.236045,938
Jul 13, 20220.23500.24800.23000.23790.237913,600
Jul 12, 20220.23410.24280.22950.24000.240033,768
Jul 11, 20220.26750.27180.24000.24000.2400103,478
Jul 08, 20220.27300.27300.25000.25000.250038,713
Jul 07, 20220.25100.27190.25100.25710.257148,440
Jul 06, 20220.23400.29360.23400.25250.252549,049
Jul 05, 20220.31030.31030.25000.27000.2700106,134
Jul 01, 20220.26920.31270.26920.29500.295052,441
Jun 30, 20220.30700.30700.26620.28000.2800115,264
Jun 29, 20220.31500.32550.29840.30250.302535,069
Jun 28, 20220.31500.33400.31500.32150.321521,178
Jun 27, 20220.33600.33630.30050.31300.3130112,148
Jun 24, 20220.29600.30980.28000.30850.308570,026
Jun 23, 20220.32350.33000.29490.29490.2949133,590
Jun 22, 20220.34500.34500.31600.33880.338850,269
Jun 21, 20220.37500.38000.33000.33000.3300105,591
Jun 17, 20220.36000.38000.31500.38000.380086,388
Jun 16, 20220.36000.38000.35000.35900.359047,307
Jun 15, 20220.39100.40820.37050.39680.396858,289
Jun 14, 20220.36330.40110.34700.40000.400089,053
Jun 13, 20220.38950.42490.37510.37750.377591,553
Jun 10, 20220.39710.41310.36000.41150.411515,528
Jun 09, 20220.38700.43100.38700.42000.420042,109
Jun 08, 20220.41020.43500.40910.42750.427526,825
Jun 07, 20220.38890.42000.38890.41000.410073,695
Jun 06, 20220.38000.43050.38000.40830.408361,433
Jun 03, 20220.44260.46380.43000.43000.430049,469
Jun 02, 20220.48800.48800.43470.45050.450548,880
Jun 01, 20220.44090.47080.43140.43870.438783,585
May 31, 20220.43350.47000.40300.47000.470059,788
May 27, 20220.42050.45000.39880.43540.435476,905
May 26, 20220.40000.42040.37850.39630.396371,298
May 25, 20220.40900.46300.38640.40000.400053,642
May 24, 20220.39500.44000.39500.42170.421747,527
May 23, 20220.44300.50350.42300.42700.427077,645
May 20, 20220.44000.45700.43000.44550.445550,895
May 19, 20220.40700.46800.40700.43630.436354,704
May 18, 20220.41700.44550.41700.43900.439087,791
May 17, 20220.45000.45500.42860.43100.4310250,115
May 16, 20220.42800.45000.39900.44700.4470229,168
May 13, 20220.39500.46000.35750.44810.4481281,780
May 12, 20220.36550.41000.32300.36550.3655246,860
May 11, 20220.40750.46780.40000.42700.4270190,272
May 10, 20220.44900.46450.40300.41500.4150123,759
May 09, 20220.48760.51480.43570.44000.4400272,536
May 06, 20220.50000.53160.47500.50000.5000102,342
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement