MEDICAN ENTERPRISES INC Historical Stock Prices

MDCN 
$0.0001
*  
unch
unch
Get MDCN Alerts
*Delayed - data as of Aug. 31, 2015 15:30 ET  -  Find a broker to begin trading MDCN now


Community Rating:
View:    MDCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:30 N/A N/A N/A N/A 16,149,998
08/28/2015 0.0001 0.0001 0.0001 0.0001 2,000,000
08/27/2015 0.0001 0.0001 0.0001 0.0001 6,684,565
08/26/2015 0.0001 0.0001 0 0.0001 8,200,000
08/25/2015 0.0001 0.0001 0.0001 0.0001 8,250,000
08/24/2015 0.0001 0.0001 0.0001 0.0001 6,195,000
08/21/2015 0.0001 0.0001 0.0001 0.0001 4,331,000
08/20/2015 0.0001 0.0001 0.0001 0.0001 12,500,000
08/19/2015 0.0001 0.0001 0.0001 0.0001 1,300,000
08/18/2015 0.0001 0.0001 0.0001 0.0001 5,530,600
08/17/2015 0.0001 0.0001 0.0001 0.0001 8,325,000
08/14/2015 0.0001 0.0001 0.0001 0.0001 3,762,000
08/13/2015 0.0001 0.0001 0.0001 0.0001 14,440,000
08/12/2015 0.0001 0.0001 0.0001 0.0001 6,503,900
08/11/2015 0.0001 0.0001 0.0001 0.0001 3,978,200
08/10/2015 0.0001 0.0001 0.0001 0.0001 18,274,600
08/07/2015 0.0001 0.0001 0.0001 0.0001 155,911,600
08/06/2015 0.0001 0.0001 0.0001 0.0001 33,634,110
08/05/2015 0.0001 0.0001 0.0001 0.0001 92,140,400
08/04/2015 0.0001 0.0001 0.0001 0.0001 101,418,500
08/03/2015 0.0001 0.0001 0.0001 0.0001 7,694,200
07/31/2015 0.0001 0.0001 0.0001 0.0001 4,130,500
07/30/2015 0.0001 0.0001 0.0001 0.0001 5,030,000
07/29/2015 0.0001 0.0001 0.0001 0.0001 14,814,690
07/28/2015 0.0001 0.0001 0 0.0001 11,260,000
07/27/2015 0.0001 0.0001 0.0001 0.0001 9,100,000
07/24/2015 0.0001 0.0001 0.0001 0.0001 9,282,799
07/23/2015 0.0001 0.0001 0.0001 0.0001 18,479,100
07/22/2015 0.0001 0.0001 0 0.0001 17,600,200
07/21/2015 0.0001 0.0001 0.0001 0.0001 17,843,200
07/20/2015 0.0001 0.0001 0.0001 0.0001 25,512,310
07/17/2015 0.0001 0.0001 0.0001 0.0001 172,470,800
07/16/2015 0.0001 0.0001 0.0001 0.0001 10,573,500
07/15/2015 0.0001 0.0001 0.0001 0.0001 25,494,500
07/14/2015 0.0001 0.0001 0.0001 0.0001 58,922,290
07/13/2015 0.0001 0.0001 0.0001 0.0001 66,577,660
07/10/2015 0.0001 0.0001 0.0001 0.0001 215,847,000
07/09/2015 0.0002 0.0002 0 0.0001 1,416,034,000
07/08/2015 0.0002 0.0002 0.0001 0.0002 427,960,000
07/07/2015 0.0002 0.0002 0.0001 0.0002 94,678,200
07/06/2015 0.0002 0.0002 0.0001 0.0002 41,142,260
07/02/2015 0.0003 0.0003 0.0001 0.0002 430,126,200
07/01/2015 0.0003 0.0003 0.0001 0.0003 448,049,700
06/30/2015 0.0003 0.0003 0.0002 0.0003 36,484,330
06/29/2015 0.0003 0.0003 0.0002 0.0003 293,855,200
06/26/2015 0.0003 0.0003 0.0002 0.0003 297,006,800
06/25/2015 0.0005 0.0005 0.0002 0.0003 509,875,700
06/24/2015 0.0004 0.0006 0.0004 0.0004 183,158,000
06/23/2015 0.0008 0.0008 0.0003 0.0005 593,347,900
06/22/2015 0.0009 0.0009 0.0007 0.0008 138,126,400
06/19/2015 0.001 0.0011 0.0007 0.0009 191,553,200
06/18/2015 0.0019 0.0021 0.0009 0.001 292,405,000
06/17/2015 0.0019 0.002 0.0016 0.0019 49,891,610
06/16/2015 0.0019 0.0019 0.0016 0.0018 43,768,070
06/15/2015 0.0021 0.0027 0.0017 0.0019 82,232,540
06/12/2015 0.0018 0.0024 0.0016 0.0022 96,904,100
06/11/2015 0.0022 0.0023 0.0016 0.0018 241,102,100
06/10/2015 0.0023 0.0039 0.002 0.0022 304,319,200
06/09/2015 0.0016 0.0024 0.0013 0.0022 267,481,200
06/08/2015 0.0011 0.0014 0.001 0.0014 254,248,800
06/05/2015 0.0012 0.0012 0.0009 0.0011 234,094,700
06/04/2015 0.001 0.0016 0.001 0.0012 153,689,800
06/03/2015 0.0012 0.0013 0.001 0.0012 133,078,300
06/02/2015 0.0014 0.0015 0.0011 0.0011 209,178,600
06/01/2015 0.0019 0.0022 0.0014 0.0015 163,630,000
05/29/2015 0.0022 0.0027 0.0017 0.0018 170,999,200
05/28/2015 0.0026 0.0034 0.002 0.0022 134,886,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?