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

Medicure Inc (TSV: MPH )

1.060 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
May 31, 2019 5.500 5.700 5.110 5.490 6,032 -0.39(-6.63%)
May 30, 2019 5.380 5.900 5.380 5.880 9,600 +0.48(+8.89%)
May 29, 2019 5.610 5.610 5.400 5.400 409 +0.40(+8.00%)
May 28, 2019 5.900 5.900 4.940 5.000 27,939 -0.99(-16.53%)
May 27, 2019 5.990 5.990 5.990 5.990 500 +0.09(+1.53%)
May 23, 2019 5.900 5.900 5.900 0 -0.10(-1.67%)
May 22, 2019 6.000 6.000 6.000 33 +0.00(+0.00%)
May 21, 2019 5.850 6.000 5.850 6.000 1,656 +0.14(+2.39%)
May 17, 2019 5.860 5.860 5.860 0 -0.04(-0.68%)
May 16, 2019 5.640 6.000 5.640 5.900 4,600 -0.10(-1.67%)
May 14, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 13, 2019 6.130 6.130 6.000 6.000 3,400 -0.15(-2.44%)
May 10, 2019 6.140 6.150 6.140 6.150 1,400 +0.00(+0.00%)
May 09, 2019 6.050 6.150 6.050 6.150 3,000 +0.10(+1.65%)
May 08, 2019 6.100 6.100 6.050 6.050 1,900 -0.09(-1.47%)
May 07, 2019 6.070 6.150 6.070 6.140 1,930 -0.01(-0.16%)
May 06, 2019 6.150 6.150 6.150 50 +0.00(+0.00%)
May 03, 2019 6.250 6.250 6.150 6.150 1,250 +0.03(+0.49%)
May 02, 2019 6.300 6.300 6.000 6.120 58,370 -0.18(-2.86%)
May 01, 2019 6.350 6.350 6.220 6.300 165,580 +0.00(+0.00%)
Apr 30, 2019 6.100 6.300 6.100 6.300 9,305 +0.28(+4.65%)
Apr 26, 2019 6.020 6.020 6.020 0 +0.09(+1.52%)
Apr 25, 2019 6.000 6.000 5.750 5.930 14,830 -0.09(-1.50%)
Apr 24, 2019 6.030 6.030 6.020 6.020 400 -0.09(-1.47%)
Apr 23, 2019 6.010 6.110 6.010 6.110 4,065 +0.06(+0.99%)
Apr 22, 2019 6.010 6.050 6.010 6.050 10,570 -0.05(-0.82%)
Apr 17, 2019 6.100 6.100 6.100 0 -0.05(-0.81%)
Apr 16, 2019 6.130 6.150 6.130 6.150 900 +0.03(+0.49%)
Apr 15, 2019 6.130 6.130 6.120 6.120 364 -0.08(-1.29%)
Apr 12, 2019 6.040 6.200 6.040 6.200 4,095 +0.00(+0.00%)
Apr 11, 2019 6.200 6.220 6.200 6.200 3,000 -0.04(-0.64%)
Apr 10, 2019 6.120 6.250 6.120 6.240 2,658 -0.06(-0.95%)
Apr 09, 2019 6.210 6.300 6.210 6.300 300 -0.05(-0.79%)
Apr 08, 2019 6.350 6.350 6.350 6.350 100 +0.20(+3.25%)
Apr 05, 2019 6.050 6.200 6.050 6.150 3,000 +0.05(+0.82%)
Apr 04, 2019 6.000 6.100 5.700 6.100 14,234 -0.10(-1.61%)
Apr 03, 2019 6.300 6.300 6.200 6.200 3,300 +0.00(+0.00%)
Apr 02, 2019 6.040 6.200 6.040 6.200 1,900 +0.04(+0.65%)
Apr 01, 2019 6.150 6.160 6.150 6.160 1,689 -0.11(-1.75%)
Mar 29, 2019 6.270 6.270 6.270 6.270 100 +0.12(+1.95%)
Mar 28, 2019 6.030 6.200 6.030 6.150 860 +0.05(+0.82%)
Mar 27, 2019 6.050 6.300 6.050 6.100 4,321 -0.20(-3.17%)
Mar 26, 2019 6.300 6.300 6.300 6.300 2,375 +0.21(+3.45%)
Mar 25, 2019 6.120 6.120 6.060 6.090 11,986 -0.20(-3.18%)
Mar 22, 2019 6.130 6.300 6.100 6.290 3,450 +0.02(+0.32%)
Mar 21, 2019 6.240 6.270 6.240 6.270 300 +0.20(+3.29%)
Mar 20, 2019 6.220 6.400 6.070 6.070 14,100 -0.18(-2.88%)
Mar 19, 2019 6.540 6.540 6.250 6.250 4,781 -0.29(-4.43%)
Mar 18, 2019 6.560 6.560 6.530 6.540 2,220 -0.02(-0.30%)
Mar 15, 2019 6.560 6.560 6.560 6.560 400 -0.04(-0.61%)
Mar 13, 2019 6.600 6.600 6.600 0 +0.26(+4.10%)
Mar 12, 2019 6.350 6.350 6.310 6.340 13,283 -0.06(-0.94%)
Mar 11, 2019 6.400 6.400 6.400 6.400 500 +0.05(+0.79%)
Mar 08, 2019 6.400 6.450 6.350 6.350 6,425 -0.06(-0.94%)
Mar 07, 2019 6.360 6.490 6.360 6.410 1,500 -0.03(-0.47%)
Mar 06, 2019 6.570 6.570 6.440 6.440 3,400 -0.41(-5.99%)
Mar 05, 2019 6.850 6.900 6.850 6.850 15,318 +0.00(+0.00%)
Mar 04, 2019 6.490 6.900 6.340 6.850 21,868 +0.40(+6.20%)
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.