Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Care Technologies Inc (OP: MDCE )

0.0019 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 29, 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 (%)
Jul 29, 2024 0.0019 0.0019 0.0019 0.0019 25,000 +0.00(+0.00%)
Jul 26, 2024 0.0018 0.0021 0.0015 0.0019 5,319,499 -0.00(-9.52%)
Jul 25, 2024 0.0019 0.0021 0.0019 0.0021 1,688,834 +0.00(+16.67%)
Jul 24, 2024 0.0019 0.0020 0.0017 0.0018 3,264,710 -0.00(-25.00%)
Jul 23, 2024 0.0023 0.0024 0.0018 0.0024 682,232 +0.00(+26.32%)
Jul 22, 2024 0.0019 0.0021 0.0019 0.0019 201,901 -0.00(-20.83%)
Jul 19, 2024 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+20.00%)
Jul 18, 2024 0.0019 0.0027 0.0019 0.0020 3,680,203 -0.00(-16.67%)
Jul 17, 2024 0.0021 0.0026 0.0021 0.0024 836,002 +0.00(+20.00%)
Jul 16, 2024 0.0022 0.0025 0.0018 0.0020 1,962,601 +0.00(+0.00%)
Jul 15, 2024 0.0026 0.0027 0.0020 0.0020 8,036,297 +0.00(+0.00%)
Jul 12, 2024 0.0026 0.0027 0.0020 0.0020 10,140,890 -0.00(-25.93%)
Jul 11, 2024 0.0023 0.0027 0.0020 0.0027 9,126,245 +0.00(+8.00%)
Jul 10, 2024 0.0024 0.0027 0.0020 0.0025 8,895,757 +0.00(+4.17%)
Jul 09, 2024 0.0025 0.0029 0.0023 0.0024 3,251,605 -0.00(-14.29%)
Jul 08, 2024 0.0026 0.0028 0.0026 0.0028 210,000 +0.00(+3.70%)
Jul 05, 2024 0.0028 0.0029 0.0027 0.0027 484,000 -0.00(-3.57%)
Jul 03, 2024 0.0024 0.0028 0.0019 0.0028 5,388,353 -0.00(-3.45%)
Jul 02, 2024 0.0028 0.0034 0.0025 0.0029 800,000 -0.00(-3.33%)
Jul 01, 2024 0.0030 0.0030 0.0030 0.0030 219,214 +0.00(+0.00%)
Jun 28, 2024 0.0026 0.0031 0.0026 0.0030 100,000 +0.00(+7.14%)
Jun 27, 2024 0.0030 0.0030 0.0025 0.0028 991,357 +0.00(+3.70%)
Jun 26, 2024 0.0026 0.0031 0.0026 0.0027 178,021 +0.00(+3.85%)
Jun 25, 2024 0.0024 0.0028 0.0024 0.0026 15,000 -0.00(-7.14%)
Jun 24, 2024 0.0030 0.0030 0.0028 0.0028 68,523 -0.00(-9.68%)
Jun 21, 2024 0.0029 0.0031 0.0029 0.0031 200,000 +0.00(+6.90%)
Jun 20, 2024 0.0028 0.0031 0.0028 0.0029 1,356,000 -0.00(-6.45%)
Jun 18, 2024 0.0030 0.0033 0.0028 0.0031 2,790,000 -0.00(-16.22%)
Jun 17, 2024 0.0036 0.0037 0.0036 0.0037 447,002 +0.00(+2.78%)
Jun 14, 2024 0.0036 0.0037 0.0032 0.0036 245,000 +0.00(+20.00%)
Jun 13, 2024 0.0032 0.0037 0.0030 0.0030 968,480 +0.00(+0.00%)
Jun 12, 2024 0.0036 0.0036 0.0028 0.0030 932,954 -0.00(-18.92%)
Jun 11, 2024 0.0030 0.0037 0.0029 0.0037 2,589,431 +0.00(+32.14%)
Jun 10, 2024 0.0033 0.0033 0.0028 0.0028 184,029 -0.00(-15.15%)
Jun 07, 2024 0.0027 0.0033 0.0027 0.0033 2,036,000 +0.00(+17.86%)
Jun 06, 2024 0.0029 0.0035 0.0024 0.0028 1,863,500 -0.00(-3.45%)
Jun 05, 2024 0.0035 0.0042 0.0024 0.0029 6,069,047 -0.00(-14.71%)
Jun 04, 2024 0.0034 0.0034 0.0034 0.0034 150,000 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.0035 0.0035 0.0029 0.0032 286,002 +0.00(+0.00%)
May 29, 2024 0.0035 0.0035 0.0029 0.0032 209,999 -0.00(-8.57%)
May 28, 2024 0.0037 0.0037 0.0029 0.0035 1,443,929 +0.00(+12.90%)
May 24, 2024 0.0029 0.0035 0.0029 0.0031 160,000 +0.00(+3.33%)
May 23, 2024 0.0037 0.0039 0.0029 0.0030 1,998,615 +0.00(+0.00%)
May 22, 2024 0.0031 0.0034 0.0029 0.0030 1,701,000 +0.00(+0.00%)
May 21, 2024 0.0027 0.0035 0.0026 0.0030 11,097,532 +0.00(+0.00%)
May 20, 2024 0.0037 0.0045 0.0022 0.0030 24,904,956 -0.00(-18.92%)
May 17, 2024 0.0037 0.0043 0.0037 0.0037 997,900 -0.00(-11.90%)
May 16, 2024 0.0037 0.0043 0.0037 0.0042 100,326 +0.00(+13.51%)
May 15, 2024 0.0025 0.0044 0.0025 0.0037 1,476,227 +0.00(+0.00%)
May 14, 2024 0.0037 0.0041 0.0030 0.0037 115,000 +0.00(+37.04%)
May 13, 2024 0.0032 0.0033 0.0026 0.0027 825,031 -0.00(-10.00%)
May 10, 2024 0.0028 0.0035 0.0026 0.0030 265,001 -0.00(-9.09%)
May 09, 2024 0.0035 0.0038 0.0028 0.0033 502,001 -0.00(-21.43%)
May 08, 2024 0.0043 0.0043 0.0038 0.0042 72,000 -0.00(-8.70%)
May 06, 2024 0.0046 0 +0.00(+9.52%)
May 03, 2024 0.0045 0.0048 0.0042 0.0042 105,000 -0.00(-6.67%)
May 02, 2024 0.0048 0.0048 0.0045 0.0045 39,999 +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 Livermore.com & California Media Partners, LLC. All rights reserved.