Medicale Corp. (MCLE)
OTCMKTS
· Delayed Price · Currency is USD
0.1640
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Medicale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 57 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.89% | 262 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 36 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.15% | 3,600 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.82% | 2,320 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.79% | 348 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.27% | 448 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 10, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -21.71% | 4,700 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.52% | 5,050 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,627 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 31, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -21.02% | 5,990 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 27, 2025 | 0.16 | 0.23 | 0.16 | 0.23 | 0.23 | 40.68% | 14,417 |
| Mar 26, 2025 | 0.18 | 0.21 | 0.16 | 0.16 | 0.16 | -35.20% | 9,325 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10 |
| Mar 24, 2025 | 0.26 | 0.36 | 0.25 | 0.25 | 0.25 | -3.38% | 14,395 |
| Mar 21, 2025 | 0.27 | 0.60 | 0.26 | 0.26 | 0.26 | -36.89% | 18,510 |
| Mar 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 19, 2025 | 0.82 | 0.82 | 0.27 | 0.41 | 0.41 | -14.58% | 3,564 |
| Mar 18, 2025 | 0.70 | 1.64 | 0.36 | 0.48 | 0.48 | -31.43% | 147,937 |
| Mar 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.10% | 103 |
| Mar 14, 2025 | 0.69 | 0.76 | 0.55 | 0.73 | 0.73 | 49.82% | 9,910 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.47% | 155 |
| Mar 12, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 8.97% | 5,000 |
| Mar 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 4.00% | 4,319 |
| Mar 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 600 |
| Mar 7, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 4.44% | 648 |
| Mar 6, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -11.76% | 3,197 |
| Mar 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.73% | 1,050 |
| Mar 3, 2025 | 0.46 | 0.55 | 0.40 | 0.55 | 0.55 | 17.85% | 6,105 |
| Feb 28, 2025 | 0.40 | 0.46 | 0.24 | 0.46 | 0.46 | 18.97% | 3,856 |