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 )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 29, 2020 0.6200 0.6300 0.5300 0.5400 4,204,332 -0.10(-15.62%)
May 28, 2020 0.6800 0.7200 0.6300 0.6400 5,080,100 -0.04(-5.88%)
May 27, 2020 0.6900 0.8100 0.6000 0.6800 11,991,139 -0.02(-2.86%)
May 26, 2020 0.4800 0.8900 0.4800 0.7000 16,570,092 +0.23(+50.54%)
May 25, 2020 0.4300 0.4900 0.4200 0.4650 7,128,395 +0.06(+14.81%)
May 22, 2020 0.4200 0.4300 0.3800 0.4050 5,798,665 +0.03(+6.58%)
May 21, 2020 0.2700 0.4100 0.2500 0.3800 9,920,217 +0.11(+40.74%)
May 20, 2020 0.2650 0.2750 0.2450 0.2700 2,500,115 +0.00(+0.00%)
May 19, 2020 0.3050 0.3100 0.2650 0.2700 2,247,038 -0.02(-8.47%)
May 15, 2020 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
May 14, 2020 0.2950 0.3200 0.2900 0.3050 1,008,420 +0.02(+5.17%)
May 13, 2020 0.3050 0.3150 0.2750 0.2900 1,788,596 -0.03(-7.94%)
May 12, 2020 0.3550 0.3550 0.3100 0.3150 2,277,214 -0.03(-8.70%)
May 11, 2020 0.3100 0.3450 0.3000 0.3450 2,187,803 +0.04(+13.11%)
May 08, 2020 0.2900 0.3300 0.2900 0.3050 2,142,254 +0.02(+5.17%)
May 07, 2020 0.3050 0.3100 0.2650 0.2900 4,273,978 -0.02(-6.45%)
May 06, 2020 0.3200 0.3300 0.3000 0.3100 2,080,003 -0.03(-7.46%)
May 05, 2020 0.3300 0.3650 0.3200 0.3350 4,415,966 -0.02(-5.63%)
May 04, 2020 0.3100 0.3700 0.3000 0.3550 8,221,921 +0.05(+18.33%)
May 01, 2020 0.2700 0.3300 0.2350 0.3000 6,500,723 +0.03(+11.11%)
Apr 30, 2020 0.2500 0.2700 0.2250 0.2700 4,400,921 +0.02(+8.00%)
Apr 29, 2020 0.2700 0.2850 0.2300 0.2500 7,789,792 -0.03(-10.71%)
Apr 28, 2020 0.3400 0.3800 0.2700 0.2800 8,956,910 -0.07(-20.00%)
Apr 27, 2020 0.3200 0.4450 0.2400 0.3500 21,896,204 +0.09(+37.25%)
Apr 24, 2020 0.1450 0.2800 0.1400 0.2550 23,642,992 +0.11(+70.00%)
Apr 23, 2020 0.0950 0.1550 0.0900 0.1500 13,563,050 +0.08(+130.77%)
Apr 22, 2020 0.0700 0.0700 0.0550 0.0650 1,290,523 -0.01(-7.14%)
Apr 21, 2020 0.0600 0.0750 0.0600 0.0700 858,379 +0.01(+7.69%)
Apr 20, 2020 0.1000 0.1050 0.0650 0.0650 3,875,675 -0.04(-35.00%)
Apr 17, 2020 0.1100 0.1100 0.0900 0.1000 4,352,046 -0.01(-9.09%)
Apr 16, 2020 0.0800 0.1200 0.0800 0.1100 11,295,896 +0.07(+214.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0350 0.0300 0.0350 221,106 +0.01(+16.67%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+20.00%)
Apr 06, 2020 0.0300 0.0300 0.0250 0.0250 364,350 -0.01(-28.57%)
Apr 03, 2020 0.0350 0.0400 0.0300 0.0350 1,008,163 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0450 0.0300 0.0350 2,700,220 +0.01(+16.67%)
Apr 01, 2020 0.0200 0.0350 0.0200 0.0300 928,400 +0.01(+50.00%)
Mar 31, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0.0200 208,000 +0.01(+33.33%)
Mar 25, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 113,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 61,000 -0.01(-20.00%)
Mar 20, 2020 0.0150 0.0250 0.0150 0.0250 77,000 +0.01(+25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2020 0.0300 0.0300 0.0200 0.0200 403,548 -0.02(-42.86%)
Mar 09, 2020 0.0300 0.0350 0.0300 0.0350 1,110,404 +0.01(+40.00%)
Mar 06, 2020 0.0250 0.0300 0.0250 0.0250 540,952 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0250 0.0200 0.0250 93,000 +0.01(+25.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.