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 (%)
Sep 30, 2020 0.2850 0.2950 0.2800 0.2950 369,664 +0.01(+5.36%)
Sep 29, 2020 0.2850 0.2900 0.2800 0.2800 363,093 -0.00(-1.75%)
Sep 28, 2020 0.2850 0.2900 0.2800 0.2850 302,630 +0.00(+0.00%)
Sep 25, 2020 0.3000 0.3000 0.2800 0.2850 571,426 -0.01(-3.39%)
Sep 24, 2020 0.2900 0.3000 0.2800 0.2950 441,275 +0.01(+5.36%)
Sep 23, 2020 0.3100 0.3100 0.2800 0.2800 1,105,780 -0.02(-8.20%)
Sep 22, 2020 0.3100 0.3200 0.3050 0.3050 311,898 -0.01(-1.61%)
Sep 21, 2020 0.3350 0.3350 0.3100 0.3100 389,793 -0.01(-3.13%)
Sep 18, 2020 0.3250 0.3300 0.3100 0.3200 533,958 +0.01(+3.23%)
Sep 17, 2020 0.3100 0.3150 0.3050 0.3100 669,186 +0.00(+0.00%)
Sep 16, 2020 0.3400 0.3400 0.3100 0.3100 890,483 -0.01(-3.13%)
Sep 15, 2020 0.3050 0.3500 0.3050 0.3200 1,166,615 +0.02(+4.92%)
Sep 14, 2020 0.3300 0.3300 0.3000 0.3050 1,241,683 -0.03(-8.96%)
Sep 11, 2020 0.3350 0.3450 0.3250 0.3350 771,193 -0.01(-2.90%)
Sep 10, 2020 0.3800 0.3800 0.3250 0.3450 1,022,480 -0.03(-6.76%)
Sep 09, 2020 0.4000 0.4000 0.3600 0.3700 400,537 -0.02(-5.13%)
Sep 08, 2020 0.3850 0.4350 0.3750 0.3900 2,150,208 +0.02(+4.00%)
Sep 04, 2020 0.3750 0.3750 0.3750 0 +0.04(+13.64%)
Sep 03, 2020 0.3450 0.3450 0.3200 0.3300 404,506 -0.01(-2.94%)
Sep 02, 2020 0.3250 0.3400 0.3200 0.3400 445,365 +0.01(+3.03%)
Sep 01, 2020 0.3250 0.3500 0.3200 0.3300 250,977 -0.01(-1.49%)
Aug 31, 2020 0.3650 0.3650 0.3250 0.3350 421,565 -0.01(-4.29%)
Aug 28, 2020 0.2900 0.3800 0.2850 0.3500 2,787,672 +0.05(+16.67%)
Aug 27, 2020 0.3100 0.3150 0.2800 0.3000 1,081,059 -0.01(-3.23%)
Aug 26, 2020 0.3300 0.3300 0.3050 0.3100 883,691 -0.03(-8.82%)
Aug 25, 2020 0.3500 0.3500 0.3150 0.3400 1,744,872 -0.02(-6.85%)
Aug 24, 2020 0.3700 0.3800 0.3550 0.3650 434,462 -0.02(-3.95%)
Aug 21, 2020 0.3650 0.3850 0.3650 0.3800 451,418 +0.01(+2.70%)
Aug 20, 2020 0.3750 0.3850 0.3650 0.3700 626,604 -0.01(-1.33%)
Aug 19, 2020 0.3850 0.3900 0.3650 0.3750 1,066,154 -0.02(-3.85%)
Aug 18, 2020 0.3900 0.4050 0.3850 0.3900 572,072 +0.00(+0.00%)
Aug 17, 2020 0.3900 0.4050 0.3800 0.3900 1,372,191 -0.01(-1.27%)
Aug 14, 2020 0.3950 0.4150 0.3850 0.3950 545,454 +0.00(+0.00%)
Aug 13, 2020 0.3900 0.3950 0.3800 0.3950 692,450 +0.00(+0.00%)
Aug 12, 2020 0.4400 0.4450 0.3900 0.3950 1,094,700 -0.02(-5.95%)
Aug 11, 2020 0.3800 0.4650 0.3650 0.4200 2,507,722 +0.05(+13.51%)
Aug 10, 2020 0.3900 0.3900 0.3650 0.3700 993,262 -0.03(-6.33%)
Aug 07, 2020 0.4000 0.4000 0.3500 0.3950 1,678,730 -0.01(-1.25%)
Aug 06, 2020 0.4100 0.4200 0.3900 0.4000 1,778,499 -0.01(-3.61%)
Aug 05, 2020 0.4350 0.4350 0.4100 0.4150 1,226,750 -0.01(-2.35%)
Aug 04, 2020 0.4200 0.4450 0.4150 0.4250 1,194,141 +0.01(+1.19%)
Jul 31, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 30, 2020 0.4500 0.4600 0.4200 0.4200 2,241,961 -0.04(-8.70%)
Jul 29, 2020 0.4950 0.5100 0.4600 0.4600 1,865,058 -0.02(-5.15%)
Jul 28, 2020 0.5800 0.5800 0.4750 0.4850 5,068,503 +0.01(+1.04%)
Jul 27, 2020 0.4300 0.4900 0.4300 0.4800 1,785,423 +0.05(+12.94%)
Jul 24, 2020 0.4500 0.4500 0.4100 0.4250 1,352,478 -0.03(-5.56%)
Jul 23, 2020 0.4550 0.4800 0.4400 0.4500 1,248,537 +0.00(+0.00%)
Jul 22, 2020 0.4650 0.5200 0.4300 0.4500 3,088,605 -0.02(-3.23%)
Jul 21, 2020 0.5100 0.5100 0.4500 0.4650 2,457,342 -0.04(-8.82%)
Jul 20, 2020 0.5300 0.5500 0.5000 0.5100 2,046,428 -0.04(-7.27%)
Jul 17, 2020 0.5500 0.5500 0.5300 0.5500 1,316,150 +0.00(+0.00%)
Jul 16, 2020 0.5600 0.5800 0.5200 0.5500 2,301,707 -0.05(-8.33%)
Jul 15, 2020 0.5100 0.6200 0.4700 0.6000 5,162,089 +0.08(+15.38%)
Jul 14, 2020 0.5400 0.5600 0.5200 0.5200 2,566,759 -0.05(-8.77%)
Jul 13, 2020 0.6000 0.6400 0.5700 0.5700 2,849,829 -0.06(-9.52%)
Jul 10, 2020 0.6500 0.6600 0.5700 0.6300 5,116,666 -0.02(-3.08%)
Jul 09, 2020 0.4850 0.6900 0.4850 0.6500 7,305,128 +0.17(+35.42%)
Jul 08, 2020 0.4800 0.5000 0.4700 0.4800 1,734,754 +0.01(+1.05%)
Jul 07, 2020 0.4600 0.4750 0.4550 0.4750 1,545,728 +0.03(+7.95%)
Jul 06, 2020 0.4300 0.4850 0.4250 0.4400 3,175,166 -0.01(-1.12%)
Jul 03, 2020 0.3600 0.4450 0.3600 0.4450 4,061,448 +0.07(+17.11%)
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.