Melcor Developments Ltd. (MODVF)
OTCMKTS
· Delayed Price · Currency is USD
8.73
+0.29 (3.44%)
Apr 28, 2025, 3:57 PM EDT
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.76 | 8.76 | 8.68 | 8.72 | 8.72 | 3.32% | 2,244 |
| Apr 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 955 |
| Apr 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.94% | 1,332 |
| Apr 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Apr 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.55% | 1,077 |
| Apr 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% | 887 |
| Apr 17, 2025 | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | 0.12% | 2,500 |
| Apr 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 713 |
| Apr 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.96% | 808 |
| Apr 14, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 2.20% | 319 |
| Apr 11, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Apr 10, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 0.12% | 2,300 |
| Apr 9, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Apr 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Apr 7, 2025 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | -2.74% | 1,500 |
| Apr 4, 2025 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -3.89% | 4,200 |
| Apr 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Apr 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Apr 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Mar 31, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% | 100 |
| Mar 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Mar 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Mar 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Mar 25, 2025 | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | -0.57% | 200 |
| Mar 24, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 3.28% | 500 |
| Mar 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Mar 20, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Mar 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.43% | 100 |
| Mar 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Mar 17, 2025 | 8.25 | 8.45 | 8.25 | 8.42 | 8.42 | 2.06% | 9,628 |
| Mar 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 13, 2025 | 8.44 | 8.44 | 8.25 | 8.25 | 8.25 | -2.60% | 7,400 |
| Mar 12, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.93% | 100 |
| Mar 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Mar 10, 2025 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | 0.24% | 237 |
| Mar 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 5, 2025 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | -7.79% | 300 |
| Mar 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Mar 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Feb 28, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Feb 27, 2025 | 8.92 | 8.99 | 8.92 | 8.99 | 8.99 | 0.84% | 200 |
| Feb 26, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Feb 25, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Feb 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Feb 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Feb 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 8 |
| Feb 19, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Feb 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Feb 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |