Singapore markets closed

Medexus Pharmaceuticals Inc. (MEDXF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
1.6100-0.0100 (-0.62%)
As of 03:44PM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241.65001.65001.59001.61001.61005,100
19 Jul 20241.63001.66001.63001.66001.66001,600
18 Jul 20241.67001.67001.60001.62001.62009,200
17 Jul 20241.65201.66001.65201.66001.66002,100
16 Jul 20241.71001.71401.69001.69001.69006,000
15 Jul 20241.71001.73401.71001.73401.7340900
12 Jul 20241.74001.74001.68001.70101.70104,700
11 Jul 20241.77801.77801.73801.73801.73801,600
10 Jul 20241.69001.74001.68001.69001.690024,500
09 Jul 20241.84001.84001.76301.76301.763012,600
08 Jul 20241.65001.83601.60001.83601.836084,200
05 Jul 20241.51001.69001.51001.64501.645047,900
03 Jul 20241.38001.38001.38001.38001.3800200
02 Jul 20241.35001.35001.32001.32001.32007,300
01 Jul 20241.35001.35001.35001.35001.35001,100
28 Jun 20241.29001.33001.29001.33001.330011,200
27 Jun 20241.28001.28001.26001.27301.27306,700
26 Jun 20241.26001.26901.26001.26001.26003,800
25 Jun 20241.24001.26001.23001.26001.26008,100
24 Jun 20241.26001.26001.23001.23501.23504,600
21 Jun 20241.18001.21001.18001.21001.210010,700
20 Jun 20241.18001.19001.18001.19001.1900500
18 Jun 20241.16301.17501.16001.16501.165025,000
17 Jun 20241.13701.15001.13301.15001.15006,500
14 Jun 20241.16501.17501.11501.14301.143039,600
13 Jun 20241.16001.18001.15501.18001.180016,100
12 Jun 20241.21001.21301.21001.21301.21303,300
11 Jun 20241.18001.19401.16601.19401.194012,800
10 Jun 20241.32001.35501.10001.20001.200038,000
07 Jun 20241.24501.31501.23001.31001.310037,900
06 Jun 20241.20001.45001.20001.25001.2500208,000
05 Jun 20241.18001.18001.18001.18001.18008,500
04 Jun 20241.19001.19001.18001.18001.180011,100
03 Jun 20241.15001.21001.15001.18001.180010,800
31 May 20241.17001.17001.17001.17001.17005,200
30 May 20241.17001.17001.17001.17001.17001,900
29 May 20241.17001.17001.17001.17001.17001,800
28 May 20241.20001.20001.20001.20001.200010,900
24 May 20241.17801.22001.17801.18001.180011,300
23 May 20241.16001.17001.14301.16001.16006,000
22 May 20241.16701.18001.15001.17001.170010,500
21 May 20241.17001.20001.16001.19001.190010,000
20 May 20241.17001.17001.17001.17001.1700500
17 May 20241.20501.21001.18001.19001.190026,800
16 May 20241.17501.22001.17501.21001.210011,500
15 May 20241.20001.20001.17501.19001.190012,200
14 May 20241.21901.21901.20001.20001.200023,400
13 May 20241.16001.24001.16001.21001.21008,700
10 May 20241.24901.25001.17001.19001.190013,000
09 May 20241.25501.25501.25501.25501.25504,500
08 May 20241.25301.25301.24701.24701.24701,400
07 May 20241.34001.34001.34001.34001.3400-
06 May 20241.34001.34001.34001.34001.34001,400
03 May 20241.30301.30301.30001.30001.3000400
02 May 20241.29501.32001.29001.32001.32006,900
01 May 20241.30001.30001.25001.27501.27508,900
30 Apr 20241.34501.34501.34501.34501.34501,100
29 Apr 20241.46001.46601.44301.45001.450031,900
26 Apr 20241.32901.38501.32901.38501.38503,400
25 Apr 20241.30001.38001.28201.35001.350028,000
24 Apr 20241.26701.30301.25501.30001.300019,900
23 Apr 20241.21501.21501.21501.21501.21503,300
22 Apr 20241.17001.17001.17001.17001.1700300
19 Apr 20241.16301.24301.14001.21901.219040,000
18 Apr 20241.09001.11001.08001.10001.100029,200
17 Apr 20241.11001.11801.10701.11001.110011,700
16 Apr 20241.12001.12201.10001.10001.100014,600
15 Apr 20241.14001.17001.14001.14201.142019,500
12 Apr 20241.13001.18001.12001.14001.140036,800
11 Apr 20241.12501.17501.12501.15001.150023,900
10 Apr 20241.12001.16501.11301.14001.140019,300
09 Apr 20241.17001.20001.13501.13501.135023,600
08 Apr 20241.16701.17301.14001.14001.140027,500
05 Apr 20241.18301.20001.18001.18001.18008,700
04 Apr 20241.24501.24501.22301.23001.23006,100
03 Apr 20241.17001.27401.16001.26301.263058,100
02 Apr 20241.15901.16801.13501.14001.140023,700
01 Apr 20241.21901.21901.21901.21901.21902,800
28 Mar 20241.23001.23001.21901.21901.219010,700
27 Mar 20241.28001.28001.23801.23801.23804,000
26 Mar 20241.18001.31301.18001.26001.260045,300
25 Mar 20241.15001.15001.12501.14001.140016,500
22 Mar 20241.14701.15001.14701.15001.15002,300
21 Mar 20241.14001.14001.12001.12001.120023,700
20 Mar 20241.11801.11801.11801.11801.11802,100
19 Mar 20241.09601.12001.09601.11001.11009,400
18 Mar 20241.15601.15601.13301.14001.140011,900
15 Mar 20241.16001.17001.16001.17001.17008,100
14 Mar 20241.15001.15001.15001.15001.150012,000
13 Mar 20241.19501.20001.15001.20001.200039,300
12 Mar 20241.23001.23001.16901.19501.195010,200
11 Mar 20241.26301.26301.26001.26001.26006,000
08 Mar 20241.28801.28801.26001.26501.265018,500
07 Mar 20241.28501.30201.28501.30201.30204,000
06 Mar 20241.26001.26001.26001.26001.26003,800
05 Mar 20241.25001.26001.25001.26001.260022,200
04 Mar 20241.31001.31001.29001.29001.29008,400
01 Mar 20241.35001.37001.34401.34401.344022,100
29 Feb 20241.32001.33201.31001.31901.31906,300
28 Feb 20241.32001.36601.32001.36601.36607,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...