Stock Quote

G Medical Innovations Holdings Ltd (NQ: GMVD )

0.3953 +0.0162 (+4.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 0.3682 0.4035 0.3661 0.3953 873,543 +0.02(+4.27%)
Jun 08, 2023 0.3647 0.3843 0.3640 0.3791 76,777 +0.01(+1.45%)
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.