Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plascred Circular Innovations Inc (CSE: MDD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.4000 0.4450 0.4000 0.4050 36,655 -0.04(-8.99%)
Oct 30, 2017 0.4000 0.4450 0.4000 0.4450 123,000 -0.01(-1.11%)
Oct 27, 2017 0.4450 0.4500 0.4250 0.4500 60,000 +0.00(+0.00%)
Oct 26, 2017 0.4400 0.4500 0.4000 0.4500 56,500 -0.01(-2.17%)
Oct 25, 2017 0.4550 0.4600 0.4300 0.4600 32,000 +0.00(+0.00%)
Oct 24, 2017 0.4700 0.4700 0.4600 0.4600 1,500 -0.01(-3.16%)
Oct 23, 2017 0.4750 0.4750 0.4750 0.4750 3,174 -0.01(-1.04%)
Oct 20, 2017 0.4800 0.4800 0.4800 0.4800 10,500 -0.02(-3.03%)
Oct 19, 2017 0.4950 0.5100 0.4500 0.4950 70,150 -0.02(-2.94%)
Oct 18, 2017 0.4800 0.5100 0.4200 0.5100 53,090 +0.00(+0.00%)
Oct 17, 2017 0.4450 0.5100 0.4300 0.5100 284,500 +0.05(+10.87%)
Oct 16, 2017 0.4600 0.4700 0.4600 0.4600 161,153 -0.01(-2.13%)
Oct 13, 2017 0.4650 0.4700 0.4600 0.4700 179,705 +0.02(+4.44%)
Oct 12, 2017 0.4700 0.4800 0.4500 0.4500 288,000 -0.03(-6.25%)
Oct 11, 2017 0.5000 0.5100 0.4800 0.4800 1,094,220 -0.03(-5.88%)
Oct 10, 2017 0.5100 0.5200 0.4700 0.5100 1,306,788 +0.04(+8.51%)
Oct 06, 2017 0.4700 0.4700 0.4700 0 +0.06(+14.63%)
Oct 05, 2017 0.4200 0.4200 0.4000 0.4100 251,000 -0.02(-4.65%)
Oct 04, 2017 0.4000 0.4350 0.3950 0.4300 364,000 +0.02(+4.88%)
Oct 03, 2017 0.3850 0.4100 0.3800 0.4100 23,000 +0.01(+2.50%)
Oct 02, 2017 0.4000 0.5000 0.3850 0.4000 604,700 +0.07(+21.21%)
Sep 29, 2017 0.3200 0.3500 0.3150 0.3300 198,000 +0.04(+13.79%)
Sep 28, 2017 0.2950 0.3200 0.2900 0.2900 145,250 -0.01(-3.33%)
Sep 27, 2017 0.2900 0.3300 0.2700 0.3000 182,000 +0.00(+0.00%)
Sep 26, 2017 0.3000 0.3400 0.3000 0.3000 62,500 +0.00(+0.00%)
Sep 25, 2017 0.2900 0.3200 0.2700 0.3000 107,000 +0.01(+3.45%)
Sep 22, 2017 0.2900 0.3200 0.2500 0.2900 284,000 +0.01(+3.57%)
Sep 21, 2017 0.2900 0.3000 0.2800 0.2800 50,500 -0.01(-3.45%)
Sep 20, 2017 0.2900 0.2900 0.2900 0.2900 19,500 +0.01(+3.57%)
Sep 19, 2017 0.2800 0.2800 0.2800 0.2800 115,000 +0.01(+3.70%)
Sep 18, 2017 0.2450 0.3000 0.2450 0.2700 130,002 +0.02(+8.00%)
Sep 15, 2017 0.2550 0.3000 0.2500 0.2500 220,000 -0.05(-16.67%)
Sep 14, 2017 0.2400 0.3000 0.2200 0.3000 84,000 +0.06(+25.00%)
Sep 13, 2017 0.2350 0.2400 0.2100 0.2400 60,000 +0.03(+14.29%)
Sep 12, 2017 0.2100 0.2100 0.2100 0.2100 22,500 +0.01(+5.00%)
Sep 11, 2017 0.2000 0.2000 0.2000 0.2000 20,000 -0.02(-9.09%)
Sep 08, 2017 0.2300 0.2300 0.2000 0.2200 505,900 -0.01(-2.22%)
Sep 06, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 05, 2017 0.2300 0.2400 0.2250 0.2300 236,000 +0.01(+4.55%)
Sep 01, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Aug 31, 2017 0.2000 0.2250 0.1950 0.2000 356,500 +0.01(+5.26%)
Aug 30, 2017 0.1950 0.1950 0.1900 0.1900 21,000 -0.02(-11.63%)
Aug 29, 2017 0.2150 0.2200 0.2100 0.2150 26,540 +0.01(+2.38%)
Aug 28, 2017 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+5.00%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 47,000 +0.00(+0.00%)
Aug 24, 2017 0.2200 0.2200 0.2000 0.2000 79,000 -0.04(-18.37%)
Aug 23, 2017 0.1900 0.2450 0.1900 0.2450 5,500 +0.04(+22.50%)
Aug 22, 2017 0.2500 0.2500 0.2000 0.2000 182,000 -0.05(-20.00%)
Aug 21, 2017 0.2500 0.2650 0.2350 0.2500 25,500 +0.00(+0.00%)
Aug 18, 2017 0.2900 0.2900 0.2500 0.2500 122,000 -0.05(-16.67%)
Aug 17, 2017 0.3500 0.3500 0.2600 0.3000 207,175 +0.00(+0.00%)
Aug 16, 2017 0.2800 0.3500 0.2650 0.3000 58,300 +0.04(+15.38%)
Aug 15, 2017 0.2600 0.2600 0.2600 0.2600 22,500 -0.02(-7.14%)
Aug 14, 2017 0.2500 0.2800 0.2500 0.2800 57,000 +0.01(+1.82%)
Aug 10, 2017 0.2750 0.2750 0.2750 0 +0.05(+22.22%)
Aug 09, 2017 0.2250 0.2250 0.2250 0.2250 500 -0.01(-6.25%)
Aug 04, 2017 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Aug 03, 2017 0.2300 0.2300 0.2150 0.2150 17,050 +0.00(+0.00%)
Aug 02, 2017 0.2300 0.2300 0.2150 0.2150 12,000 -0.02(-10.42%)
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.