Medicale Corp. (MCLE)
OTCMKTS
· Delayed Price · Currency is USD
2.000
0.00 (0.00%)
Apr 14, 2023, 8:30 AM EST
Medicale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 20, 2024 | 0.26 | 0.26 | 0.18 | 0.26 | 0.26 | - | 8,680 |
| Dec 19, 2024 | 0.26 | 0.26 | 0.20 | 0.26 | 0.26 | - | 7,100 |
| Dec 18, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.80% | 13,000 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70 |
| Dec 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57 |
| Dec 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.38% | 651 |
| Dec 10, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -27.14% | 2,034 |
| Dec 9, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 52.84% | 1,013 |
| Dec 6, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -37.14% | 201 |
| Dec 5, 2024 | 0.19 | 0.30 | 0.19 | 0.28 | 0.28 | -12.49% | 5,505 |
| Dec 4, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 3, 2024 | 0.34 | 0.34 | 0.18 | 0.32 | 0.32 | 62.82% | 430 |
| Dec 2, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -43.37% | 158 |
| Nov 29, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 97.16% | 120 |
| Nov 27, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -49.28% | 100 |
| Nov 26, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -11.03% | 177 |
| Nov 25, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 22, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1 |
| Nov 21, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 15 |
| Nov 20, 2024 | 0.18 | 0.39 | 0.18 | 0.39 | 0.39 | -2.50% | 4,950 |
| Nov 19, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 83 |
| Nov 18, 2024 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | 5.26% | 1,100 |
| Nov 15, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 14, 2024 | 0.34 | 0.38 | 0.18 | 0.38 | 0.38 | -8.90% | 1,022 |
| Nov 13, 2024 | 0.30 | 0.42 | 0.21 | 0.42 | 0.42 | 68.19% | 8,120 |
| Nov 12, 2024 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -11.43% | 1,950 |
| Nov 11, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10 |
| Nov 8, 2024 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | - | 550 |
| Nov 7, 2024 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | -6.67% | 2,008 |
| Nov 6, 2024 | 0.18 | 0.30 | 0.18 | 0.30 | 0.30 | 11.94% | 10,082 |
| Nov 5, 2024 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | - | 2,352 |
| Nov 4, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 1, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 31, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 30, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 37.44% | 832 |
| Oct 29, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -30.36% | 374 |
| Oct 28, 2024 | 0.18 | 0.28 | 0.18 | 0.28 | 0.28 | 12.00% | 601 |
| Oct 25, 2024 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | -10.07% | 858 |
| Oct 24, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.74% | 500 |
| Oct 22, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.11% | 2,000 |
| Oct 21, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 18, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 17, 2024 | 0.19 | 0.28 | 0.19 | 0.28 | 0.28 | -3.45% | 1,276 |
| Oct 16, 2024 | 0.18 | 0.29 | 0.18 | 0.29 | 0.29 | -3.33% | 2,300 |
| Oct 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 14, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7 |
| Oct 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 10, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 41.84% | 4,490 |
| Oct 9, 2024 | 0.18 | 0.26 | 0.18 | 0.21 | 0.21 | 8.46% | 5,149 |
| Oct 8, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -24.65% | 160 |
| Oct 7, 2024 | 0.25 | 0.28 | 0.23 | 0.26 | 0.26 | - | 3,600 |
| Oct 4, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 51.35% | 1,000 |
| Oct 3, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.29% | 7,650 |
| Oct 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -37.23% | 2,133 |
| Oct 1, 2024 | 0.20 | 0.28 | 0.17 | 0.28 | 0.28 | -0.43% | 3,167 |
| Sep 30, 2024 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 1.25% | 2,000 |
| Sep 27, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 26, 2024 | 0.22 | 0.31 | 0.22 | 0.28 | 0.28 | 0.10% | 3,200 |
| Sep 25, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.88% | 1,000 |
| Sep 24, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.61% | 3,000 |
| Sep 23, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 20, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 84 |
| Sep 19, 2024 | 0.37 | 0.38 | 0.18 | 0.35 | 0.35 | 106.30% | 1,774 |
| Sep 18, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -57.29% | 160 |
| Sep 17, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 182.27% | 152 |
| Sep 16, 2024 | 0.19 | 0.47 | 0.14 | 0.14 | 0.14 | -70.63% | 5,301 |
| Sep 13, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 12, 2024 | 0.15 | 0.49 | 0.15 | 0.48 | 0.48 | 215.79% | 31,775 |
| Sep 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -40.86% | 3,784 |
| Sep 10, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 9, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 6, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 5, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.10% | 1,000 |
| Sep 4, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.40% | 601 |
| Aug 30, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 29, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 28, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 27, 2024 | 0.19 | 0.27 | 0.19 | 0.27 | 0.27 | -1.04% | 4,420 |
| Aug 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 68 |
| Aug 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 22, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 21, 2024 | 0.15 | 0.28 | 0.14 | 0.28 | 0.28 | 46.40% | 13,913 |
| Aug 20, 2024 | 0.25 | 0.28 | 0.15 | 0.19 | 0.19 | -17.46% | 5,100 |
| Aug 19, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 16, 2024 | 0.24 | 0.24 | 0.15 | 0.23 | 0.23 | -14.86% | 3,075 |
| Aug 15, 2024 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | -2.88% | 1,580 |
| Aug 14, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 38.74% | 300 |
| Aug 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -30.38% | 1,565 |
| Aug 12, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20 |
| Aug 9, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 8, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 7, 2024 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | -0.03% | 400 |
| Aug 6, 2024 | 0.27 | 0.29 | 0.18 | 0.29 | 0.29 | 20.98% | 2,827 |
| Aug 5, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.71% | 200 |