Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medmira (TSV: MIR )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.0750 0.0800 0.0650 0.0700 1,063,400 -0.03(-30.00%)
Apr 29, 2009 0.0850 0.1000 0.0600 0.1000 342,000 +0.02(+25.00%)
Apr 28, 2009 0.0850 0.0900 0.0800 0.0800 450,000 -0.01(-5.88%)
Apr 27, 2009 0.0750 0.0950 0.0700 0.0850 1,736,200 +0.02(+30.77%)
Apr 24, 2009 0.0700 0.0750 0.0650 0.0650 502,500 -0.01(-7.14%)
Apr 23, 2009 0.0850 0.0850 0.0700 0.0700 1,578,900 -0.00(-6.67%)
Apr 22, 2009 0.1000 0.1050 0.0750 0.0750 3,300,333 -0.02(-21.05%)
Apr 21, 2009 0.0750 0.1150 0.0700 0.0950 13,055,537 +0.04(+58.33%)
Apr 20, 2009 0.0550 0.0600 0.0550 0.0600 281,866 +0.00(+9.09%)
Apr 17, 2009 0.0600 0.0600 0.0550 0.0550 49,000 -0.00(-8.33%)
Apr 16, 2009 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Apr 15, 2009 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Apr 14, 2009 0.0650 0.0650 0.0600 0.0600 88,000 +0.00(+0.00%)
Apr 13, 2009 0.0600 0.0600 0.0600 0.0600 112,000 +0.00(+0.00%)
Apr 09, 2009 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 08, 2009 0.0550 0.0600 0.0550 0.0600 337,230 +0.00(+9.09%)
Apr 07, 2009 0.0650 0.0650 0.0550 0.0550 143,850 +0.00(+0.00%)
Apr 06, 2009 0.0650 0.0650 0.0550 0.0550 349,319 -0.00(-8.33%)
Apr 03, 2009 0.0600 0.0650 0.0600 0.0600 286,000 -0.01(-7.69%)
Apr 02, 2009 0.0650 0.0650 0.0600 0.0650 95,500 +0.01(+8.33%)
Apr 01, 2009 0.0600 0.0650 0.0550 0.0600 199,500 +0.00(+0.00%)
Mar 31, 2009 0.0650 0.0650 0.0600 0.0600 42,000 +0.00(+0.00%)
Mar 30, 2009 0.0650 0.0650 0.0600 0.0600 285,000 -0.01(-14.29%)
Mar 26, 2009 0.0700 0.0750 0.0700 0.0700 346,441 +0.00(+0.00%)
Mar 25, 2009 0.0700 0.0750 0.0650 0.0700 869,214 +0.00(+0.00%)
Mar 24, 2009 0.0650 0.0750 0.0650 0.0700 1,140,600 +0.01(+16.67%)
Mar 23, 2009 0.0600 0.0650 0.0400 0.0600 110,000 -0.01(-7.69%)
Mar 20, 2009 0.0600 0.0650 0.0600 0.0650 21,000 +0.01(+8.33%)
Mar 19, 2009 0.0650 0.0650 0.0600 0.0600 55,000 -0.01(-7.69%)
Mar 18, 2009 0.0600 0.0650 0.0600 0.0650 110,000 +0.00(+0.00%)
Mar 17, 2009 0.0650 0.0700 0.0600 0.0650 199,000 +0.00(+0.00%)
Mar 16, 2009 0.0650 0.0700 0.0600 0.0650 327,500 +0.01(+8.33%)
Mar 13, 2009 0.0600 0.0650 0.0600 0.0600 115,000 -0.01(-7.69%)
Mar 12, 2009 0.0650 0.0650 0.0550 0.0650 31,000 +0.00(+0.00%)
Mar 11, 2009 0.0600 0.0650 0.0600 0.0650 412,500 +0.00(+0.00%)
Mar 10, 2009 0.0550 0.0900 0.0550 0.0650 2,959,500 +0.01(+18.18%)
Mar 09, 2009 0.0550 0.0550 250 +0.00(+0.00%)
Mar 06, 2009 0.0500 0.0550 0.0500 0.0550 149,000 +0.01(+22.22%)
Mar 05, 2009 0.0500 0.0500 0.0450 0.0450 151,000 -0.01(-10.00%)
Mar 04, 2009 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Mar 02, 2009 0.0550 0.0550 0.0450 0.0450 112,450 -0.01(-10.00%)
Feb 27, 2009 0.0550 0.0550 0.0450 0.0500 62,000 -0.00(-9.09%)
Feb 26, 2009 0.0550 0.0550 0.0500 0.0550 52,500 +0.00(+10.00%)
Feb 25, 2009 0.0550 0.0550 0.0500 0.0500 159,500 -0.00(-9.09%)
Feb 24, 2009 0.0500 0.0550 0.0500 0.0550 102,500 +0.00(+0.00%)
Feb 23, 2009 0.0600 0.0600 0.0500 0.0550 106,000 +0.00(+10.00%)
Feb 20, 2009 0.0600 0.0600 0.0500 0.0500 6,000 +0.00(+0.00%)
Feb 19, 2009 0.0600 0.0600 0.0500 0.0500 68,920 -0.01(-16.67%)
Feb 18, 2009 0.0600 0.0600 0.0550 0.0600 75,000 +0.00(+0.00%)
Feb 17, 2009 0.0550 0.0600 0.0550 0.0600 23,500 +0.00(+0.00%)
Feb 13, 2009 0.0550 0.0600 0.0550 0.0600 91,000 +0.00(+0.00%)
Feb 12, 2009 0.0600 0.0600 0.0550 0.0600 144,500 +0.00(+9.09%)
Feb 11, 2009 0.0650 0.0650 0.0550 0.0550 187,000 -0.01(-15.38%)
Feb 10, 2009 0.0600 0.0650 0.0550 0.0650 67,000 +0.01(+8.33%)
Feb 09, 2009 0.0600 0.0600 0.0550 0.0600 46,000 +0.00(+0.00%)
Feb 06, 2009 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Feb 05, 2009 0.0650 0.0650 0.0600 0.0600 106,000 +0.00(+0.00%)
Feb 04, 2009 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-14.29%)
Feb 03, 2009 0.0700 0.0700 0.0650 0.0700 71,000 +0.01(+7.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.