Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.3687 -0.0050 (-1.34%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 8, 2023 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 (%)
Jun 07, 2023 0.3690 0.3753 0.3601 0.3737 77,244 +0.01(+1.74%)
Jun 06, 2023 0.3700 0.3800 0.3601 0.3673 81,654 -0.00(-0.65%)
Jun 05, 2023 0.3849 0.4000 0.3607 0.3697 259,660 -0.01(-1.78%)
Jun 02, 2023 0.3817 0.3888 0.3701 0.3764 146,357 -0.00(-0.95%)
Jun 01, 2023 0.4000 0.4095 0.3751 0.3800 197,572 -0.03(-7.29%)
May 31, 2023 0.3800 0.4300 0.3617 0.4099 844,926 +0.03(+8.27%)
May 30, 2023 0.3847 0.3920 0.3606 0.3786 252,412 -0.01(-1.59%)
May 26, 2023 0.4200 0.4200 0.3650 0.3847 311,620 -0.02(-4.06%)
May 25, 2023 0.4300 0.4371 0.3900 0.4010 285,513 -0.03(-7.71%)
May 24, 2023 0.4325 0.4520 0.4280 0.4345 347,169 -0.01(-2.47%)
May 23, 2023 0.4600 0.4894 0.4126 0.4455 688,116 -0.02(-4.99%)
May 22, 2023 0.4600 0.5000 0.4100 0.4689 1,378,739 -0.02(-3.28%)
May 19, 2023 0.3800 0.5200 0.3790 0.4848 4,493,935 +0.10(+24.63%)
May 18, 2023 0.4000 0.4000 0.3790 0.3890 34,871 -0.00(-0.26%)
May 17, 2023 0.4000 0.4023 0.3700 0.3900 123,124 -0.00(-0.13%)
May 16, 2023 0.4066 0.4298 0.3902 0.3905 68,773 -0.02(-3.89%)
May 15, 2023 0.4300 0.4481 0.3800 0.4063 117,759 -0.01(-2.68%)
May 12, 2023 0.4000 0.4495 0.4000 0.4175 192,226 +0.00(+0.60%)
May 11, 2023 0.4073 0.4275 0.3921 0.4150 108,613 -0.00(-1.17%)
May 10, 2023 0.4161 0.4300 0.3901 0.4199 271,398 +0.00(+1.13%)
May 09, 2023 0.4003 0.4189 0.3810 0.4152 80,322 +0.01(+3.72%)
May 08, 2023 0.3895 0.4200 0.3770 0.4003 220,176 +0.03(+7.93%)
May 05, 2023 0.3890 0.3995 0.3400 0.3709 408,090 -0.01(-2.39%)
May 04, 2023 0.4200 0.4200 0.3700 0.3800 386,438 -0.02(-5.61%)
May 03, 2023 0.4300 0.4500 0.4000 0.4026 307,772 -0.04(-8.77%)
May 02, 2023 0.5000 0.5022 0.4101 0.4413 244,187 -0.03(-6.15%)
May 01, 2023 0.5070 0.5070 0.4700 0.4702 177,248 -0.03(-6.41%)
Apr 28, 2023 0.5300 0.5425 0.4350 0.5024 508,109 -0.05(-8.65%)
Apr 27, 2023 0.5371 0.5650 0.5200 0.5500 465,137 +0.02(+4.46%)
Apr 26, 2023 0.5300 0.5500 0.5070 0.5265 281,984 -0.00(-0.66%)
Apr 25, 2023 0.5000 0.5650 0.4848 0.5300 496,622 +0.01(+1.94%)
Apr 24, 2023 0.5382 0.5382 0.4701 0.5199 344,068 -0.02(-3.53%)
Apr 21, 2023 0.5334 0.5478 0.5120 0.5389 541,764 -0.01(-2.00%)
Apr 20, 2023 0.5400 0.5578 0.5351 0.5499 318,827 +0.00(+0.70%)
Apr 19, 2023 0.5675 0.5800 0.5456 0.5461 909,702 -0.09(-14.00%)
Apr 18, 2023 0.6000 0.6700 0.5501 0.6350 3,230,511 +0.07(+13.17%)
Apr 17, 2023 0.5601 0.5697 0.5370 0.5611 767,825 -0.02(-3.26%)
Apr 14, 2023 0.6000 0.6399 0.5331 0.5800 4,163,408 +0.05(+9.21%)
Apr 13, 2023 0.5500 0.5550 0.5203 0.5311 3,352,083 -0.00(-0.36%)
Apr 12, 2023 0.5600 0.5700 0.5200 0.5330 424,197 -0.03(-6.01%)
Apr 11, 2023 0.5410 0.5742 0.5410 0.5671 557,629 +0.03(+5.41%)
Apr 10, 2023 0.5600 0.5800 0.5211 0.5380 659,251 -0.03(-5.20%)
Apr 06, 2023 0.5800 0.6149 0.5601 0.5675 555,345 -0.05(-7.69%)
Apr 05, 2023 0.7200 0.7200 0.5601 0.6148 1,030,095 -0.06(-8.24%)
Apr 04, 2023 0.6707 0.7000 0.6116 0.6700 1,114,699 -0.06(-7.65%)
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.