OTC Markets OTCPK - Delayed Quote USD

Medivolve Inc. (MEDVF)

0.0070

0.0000

(0.00%)

At close: January 14 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Jan 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 7, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	10,000
Jan 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 3, 2025	0.0050	0.0070	0.0050	0.0070	0.0070	25,700
Jan 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 31, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	14,500
Dec 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500
Dec 27, 2024	0.0060	0.0060	0.0030	0.0060	0.0060	21,100
Dec 26, 2024	0.0030	0.0070	0.0030	0.0030	0.0030	15,700
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 23, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	10,200
Dec 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 18, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	14,800
Dec 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400
Dec 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
Dec 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200
Dec 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	15,000
Dec 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200
Dec 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	32,900
Dec 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,800
Dec 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	700
Dec 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 26, 2024	0.0030	0.0060	0.0030	0.0060	0.0060	600
Nov 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
Nov 22, 2024	0.0080	0.0080	0.0050	0.0060	0.0060	2,200
Nov 21, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	25,800
Nov 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
Nov 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 18, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	253,700
Nov 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,900
Nov 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	21,500
Nov 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,300
Nov 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,400
Nov 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Nov 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,500
Nov 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	21,300
Nov 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	7,400
Nov 4, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	900
Nov 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,500
Oct 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 30, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	50,700
Oct 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Oct 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500
Oct 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Oct 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	23,200
Oct 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Oct 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 15, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	600
Oct 14, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	2,800
Oct 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700
Oct 4, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	3,700
Oct 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200
Sep 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200
Sep 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
Sep 23, 2024	0.0070	0.0070	0.0050	0.0070	0.0070	500
Sep 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
Sep 17, 2024	0.0050	0.0080	0.0050	0.0080	0.0080	300
Sep 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 12, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	7,100
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,600
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
Sep 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,000
Sep 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500
Sep 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Aug 30, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	1,900
Aug 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,900
Aug 28, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	1,900
Aug 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400
Aug 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400
Aug 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,400
Aug 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Aug 20, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	900
Aug 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,600
Aug 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	600
Aug 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,200
Aug 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,500
Aug 12, 2024	0.0030	0.0110	0.0030	0.0110	0.0110	6,800
Aug 9, 2024	0.0060	0.0110	0.0030	0.0030	0.0030	23,600
Aug 8, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	1,400
Aug 7, 2024	0.0060	0.0110	0.0060	0.0110	0.0110	66,200
Aug 6, 2024	0.0090	0.0110	0.0060	0.0110	0.0110	27,100
Aug 5, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	2,900
Aug 2, 2024	0.0060	0.0110	0.0060	0.0060	0.0060	3,300
Aug 1, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	16,000
Jul 31, 2024	0.0060	0.0110	0.0060	0.0110	0.0110	5,200
Jul 30, 2024	0.0040	0.0110	0.0040	0.0110	0.0110	3,700
Jul 29, 2024	0.0040	0.0110	0.0040	0.0110	0.0110	52,300
Jul 26, 2024	0.0060	0.0130	0.0060	0.0130	0.0130	3,100
Jul 25, 2024	0.0060	0.0130	0.0060	0.0060	0.0060	2,900
Jul 24, 2024	0.0060	0.0130	0.0060	0.0110	0.0110	2,400
Jul 23, 2024	0.0060	0.0130	0.0060	0.0130	0.0130	14,200
Jul 22, 2024	0.0060	0.0130	0.0060	0.0130	0.0130	2,200
Jul 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 18, 2024	0.0070	0.0130	0.0060	0.0130	0.0130	69,200
Jul 17, 2024	0.0070	0.0130	0.0070	0.0070	0.0070	2,300
Jul 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,500
Jul 15, 2024	0.0090	0.0130	0.0070	0.0130	0.0130	6,500
Jul 12, 2024	0.0060	0.0140	0.0060	0.0130	0.0130	4,800
Jul 11, 2024	0.0050	0.0140	0.0050	0.0140	0.0140	1,400
Jul 10, 2024	0.0040	0.0140	0.0040	0.0140	0.0140	7,800
Jul 9, 2024	0.0040	0.0140	0.0040	0.0140	0.0140	11,300
Jul 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400
Jul 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 3, 2024	0.0040	0.0100	0.0040	0.0090	0.0090	3,600
Jul 2, 2024	0.0040	0.0130	0.0040	0.0040	0.0040	5,800
Jul 1, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,500
Jun 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 27, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,000
Jun 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400
Jun 25, 2024	0.0050	0.0140	0.0050	0.0140	0.0140	3,000
Jun 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,200
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	600
Jun 18, 2024	0.0050	0.0140	0.0050	0.0140	0.0140	17,300
Jun 17, 2024	0.0050	0.0140	0.0050	0.0140	0.0140	1,700
Jun 14, 2024	0.0050	0.0140	0.0050	0.0090	0.0090	24,800
Jun 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 12, 2024	0.0030	0.0140	0.0030	0.0140	0.0140	1,600
Jun 11, 2024	0.0050	0.0140	0.0050	0.0140	0.0140	9,800
Jun 10, 2024	0.0050	0.0140	0.0050	0.0140	0.0140	1,400
Jun 7, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	51,800
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	3,000
Jun 4, 2024	0.0050	0.0100	0.0030	0.0050	0.0050	170,000
Jun 3, 2024	0.0030	0.0100	0.0030	0.0100	0.0100	4,400
May 31, 2024	0.0100	0.0140	0.0030	0.0140	0.0140	3,000
May 30, 2024	0.0030	0.0100	0.0030	0.0100	0.0100	126,700
May 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
May 28, 2024	0.0030	0.0080	0.0030	0.0080	0.0080	15,100
May 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,100
May 23, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	9,900
May 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0070	0.0080	0.0030	0.0050	0.0050	224,300
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	11,700
May 14, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	5,100
May 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
May 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	17,900
May 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,400
May 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400
May 6, 2024	0.0030	0.0090	0.0030	0.0090	0.0090	18,100
May 3, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	5,800
May 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,400
May 1, 2024	0.0030	0.0130	0.0030	0.0130	0.0130	71,200
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,100
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Apr 26, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	90,800
Apr 25, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	11,000
Apr 24, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	6,200
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
Apr 22, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,600
Apr 19, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	500
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,900
Apr 17, 2024	0.0030	0.0100	0.0030	0.0100	0.0100	108,200
Apr 16, 2024	0.0030	0.0140	0.0030	0.0140	0.0140	22,600
Apr 15, 2024	0.0050	0.0090	0.0040	0.0090	0.0090	10,400
Apr 12, 2024	0.0040	0.0150	0.0040	0.0120	0.0120	12,600
Apr 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200
Apr 9, 2024	0.0030	0.0150	0.0030	0.0150	0.0150	3,200
Apr 8, 2024	0.0020	0.0150	0.0020	0.0150	0.0150	8,000
Apr 5, 2024	0.0200	0.0200	0.0010	0.0150	0.0150	12,500
Apr 4, 2024	0.0100	0.0150	0.0010	0.0150	0.0150	102,300
Apr 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,300
Apr 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Apr 1, 2024	0.0180	0.0180	0.0100	0.0100	0.0100	400
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,500
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
Mar 25, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	30,900
Mar 22, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	3,500
Mar 21, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	25,400
Mar 20, 2024	0.0050	0.0130	0.0050	0.0130	0.0130	1,800
Mar 19, 2024	0.0100	0.0150	0.0050	0.0150	0.0150	143,700
Mar 18, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	34,200
Mar 15, 2024	0.0200	0.0200	0.0100	0.0130	0.0130	88,600
Mar 14, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	13,100
Mar 13, 2024	0.0060	0.0200	0.0060	0.0100	0.0100	8,100
Mar 12, 2024	0.0050	0.0200	0.0050	0.0200	0.0200	5,600
Mar 11, 2024	0.0100	0.0110	0.0050	0.0110	0.0110	1,200
Mar 8, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	36,800
Mar 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,700
Mar 6, 2024	0.0300	0.0300	0.0060	0.0100	0.0100	44,700
Mar 5, 2024	0.0090	0.0130	0.0050	0.0060	0.0060	17,800
Mar 4, 2024	0.0100	0.0200	0.0050	0.0050	0.0050	121,800
Mar 1, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	9,800
Feb 29, 2024	0.0170	0.0170	0.0100	0.0100	0.0100	106,600
Feb 28, 2024	0.0520	0.0520	0.0170	0.0500	0.0500	4,500
Feb 27, 2024	0.0200	0.0500	0.0170	0.0170	0.0170	7,700
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0100	0.0350	0.0100	0.0200	0.0200	5,300
Feb 22, 2024	0.0100	0.0190	0.0100	0.0180	0.0180	12,800
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	300
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Feb 14, 2024	0.0120	0.0230	0.0120	0.0230	0.0230	5,200
Feb 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,300
Feb 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	300
Feb 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	600
Feb 8, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,000
Feb 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Feb 5, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	78,000
Feb 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
Feb 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 30, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	500
Jan 29, 2024	0.0190	0.0190	0.0150	0.0150	0.0150	19,400
Jan 26, 2024	0.0190	0.0230	0.0110	0.0230	0.0230	138,000
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
Jan 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,000
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
Jan 19, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	500
Jan 18, 2024	0.0190	0.0190	0.0150	0.0160	0.0160	11,700
Jan 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,400
Jan 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Medivolve Inc. (MEDVF)