Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melodiol Global Health Ltd (OP: COPHF )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 1, 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, 2021 0.0866 0.0866 0.0866 0 +0.01(+18.31%)
Sep 29, 2021 0.0800 0.0816 0.0732 0.0732 8,525 -0.00(-3.94%)
Sep 28, 2021 0.0755 0.0903 0.0755 0.0762 11,450 -0.01(-7.64%)
Sep 27, 2021 0.0820 0.0940 0.0820 0.0825 23,118 +0.00(+0.61%)
Sep 24, 2021 0.0700 0.0940 0.0700 0.0820 96,118 +0.01(+6.49%)
Sep 22, 2021 0.0770 0.0770 0.0770 0 -0.01(-6.10%)
Sep 21, 2021 0.0820 0.0820 0.0820 0.0820 1,000 -0.01(-14.58%)
Sep 20, 2021 0.0746 0.0960 0.0746 0.0960 13,006 +0.01(+13.34%)
Sep 17, 2021 0.0960 0.0960 0.0847 0.0847 99,961 -0.01(-11.77%)
Sep 16, 2021 0.0932 0.0960 0.0830 0.0960 104,143 +0.01(+14.29%)
Sep 15, 2021 0.0840 0.0840 0.0840 0.0840 2,394 -0.01(-7.69%)
Sep 14, 2021 0.0910 0.0910 0.0910 0.0910 1,000 -0.01(-6.19%)
Sep 13, 2021 0.0970 0.0970 0.0970 0.0970 524 -0.00(-3.96%)
Sep 10, 2021 0.1010 0.1010 0.1000 0.1010 33,980 +0.01(+6.32%)
Sep 09, 2021 0.0870 0.1010 0.0870 0.0950 91,525 +0.00(+3.26%)
Sep 08, 2021 0.0920 0.0920 0.0910 0.0920 3,400 +0.00(+0.00%)
Sep 07, 2021 0.0965 0.1010 0.0920 0.0920 23,025 +0.00(+0.00%)
Sep 03, 2021 0.0920 0.0920 0.0920 0.0920 2,900 +0.00(+0.00%)
Sep 02, 2021 0.0910 0.0920 0.0910 0.0920 600 -0.01(-5.64%)
Sep 01, 2021 0.0910 0.0975 0.0910 0.0975 70,299 +0.01(+7.14%)
Aug 31, 2021 0.1040 0.1040 0.0910 0.0910 36,792 -0.01(-5.21%)
Aug 30, 2021 0.0870 0.0960 0.0830 0.0960 57,350 +0.01(+6.67%)
Aug 27, 2021 0.0950 0.0960 0.0900 0.0900 30,450 -0.01(-5.26%)
Aug 26, 2021 0.0880 0.1000 0.0880 0.0950 23,200 +0.00(+0.00%)
Aug 25, 2021 0.0950 0.0950 0.0910 0.0950 119,745 +0.01(+5.56%)
Aug 24, 2021 0.0910 0.1000 0.0900 0.0900 91,280 -0.01(-8.16%)
Aug 23, 2021 0.0835 0.1020 0.0835 0.0980 48,870 +0.02(+20.99%)
Aug 20, 2021 0.1020 0.1050 0.0810 0.0810 20,678 -0.01(-7.95%)
Aug 18, 2021 0.0880 0.0880 0.0880 0 -0.02(-18.52%)
Aug 17, 2021 0.1080 0.1080 0.0990 0.1080 11,400 +0.01(+14.89%)
Aug 16, 2021 0.1040 0.1040 0.0940 0.0940 92,800 -0.01(-6.93%)
Aug 12, 2021 0.1010 0.1010 0.1010 0 -0.00(-2.88%)
Aug 11, 2021 0.1040 0.1040 0.1040 0.1040 2,800 +0.00(+0.10%)
Aug 10, 2021 0.0830 0.1039 0.0830 0.1039 5,600 +0.01(+9.37%)
Aug 09, 2021 0.0905 0.1000 0.0905 0.0950 71,000 +0.02(+21.79%)
Aug 06, 2021 0.1110 0.1110 0.0765 0.0780 181,694 -0.03(-29.73%)
Aug 05, 2021 0.0870 0.1110 0.0800 0.1110 3,450 +0.02(+18.59%)
Aug 04, 2021 0.0900 0.0936 0.0700 0.0936 15,959 +0.01(+17.00%)
Aug 03, 2021 0.0930 0.0930 0.0700 0.0800 30,631 -0.01(-13.04%)
Aug 02, 2021 0.0900 0.0920 0.0900 0.0920 282,500 +0.00(+0.66%)
Jul 30, 2021 0.0838 0.0925 0.0838 0.0914 23,125 +0.00(+2.70%)
Jul 29, 2021 0.0930 0.0930 0.0845 0.0890 40,100 +0.00(+0.00%)
Jul 28, 2021 0.0890 0.0890 0.0843 0.0890 165,705 +0.00(+2.30%)
Jul 27, 2021 0.0810 0.0930 0.0810 0.0870 18,844 -0.01(-12.47%)
Jul 26, 2021 0.0896 0.1000 0.0882 0.0994 29,150 +0.01(+9.23%)
Jul 23, 2021 0.0924 0.0980 0.0910 0.0910 28,450 -0.01(-7.14%)
Jul 22, 2021 0.0860 0.1100 0.0860 0.0980 8,200 -0.00(-3.45%)
Jul 21, 2021 0.0870 0.1016 0.0870 0.1015 45,420 -0.01(-7.73%)
Jul 20, 2021 0.1060 0.1110 0.0992 0.1100 97,051 +0.00(+3.77%)
Jul 19, 2021 0.1032 0.1060 0.0980 0.1060 33,450 +0.01(+6.53%)
Jul 16, 2021 0.1070 0.1110 0.0972 0.0995 116,377 +0.00(+2.58%)
Jul 15, 2021 0.0999 0.1070 0.0924 0.0970 118,000 -0.00(-2.90%)
Jul 14, 2021 0.0940 0.1080 0.0871 0.0999 107,041 +0.01(+7.07%)
Jul 13, 2021 0.1080 0.1100 0.0930 0.0933 197,760 -0.02(-15.18%)
Jul 12, 2021 0.1140 0.1140 0.1015 0.1100 33,385 +0.00(+3.77%)
Jul 09, 2021 0.1060 0.1060 0.1005 0.1060 66,585 -0.01(-5.36%)
Jul 08, 2021 0.1080 0.1140 0.1000 0.1120 207,224 +0.01(+4.67%)
Jul 07, 2021 0.1025 0.1200 0.0950 0.1070 40,209 +0.00(+4.39%)
Jul 06, 2021 0.1380 0.1380 0.1024 0.1025 376,398 -0.04(-25.72%)
Jul 02, 2021 0.1399 0.1399 0.1100 0.1380 110,565 -0.00(-1.36%)
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.