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 (%)
Apr 28, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 27, 2017 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-5.00%)
Apr 26, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 25, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 24, 2017 0.1750 0.2000 0.1750 0.2000 29,000 +0.03(+14.29%)
Apr 21, 2017 0.2000 0.2000 0.1750 0.1750 276,700 -0.03(-12.50%)
Apr 20, 2017 0.2000 0.2000 0.2000 0.2000 58,500 +0.00(+0.00%)
Apr 19, 2017 0.2300 0.2300 0.2000 0.2000 60,500 -0.01(-6.98%)
Apr 18, 2017 0.2000 0.2150 0.2000 0.2150 23,500 -0.01(-2.27%)
Apr 17, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Apr 13, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Apr 12, 2017 0.2550 0.2800 0.2550 0.2800 134,700 +0.03(+12.00%)
Apr 11, 2017 0.2900 0.2900 0.2500 0.2500 112,000 -0.14(-35.90%)
Apr 10, 2017 0.3550 0.3900 0.3000 0.3900 55,500 -0.05(-11.36%)
Apr 07, 2017 0.4450 0.4500 0.4200 0.4400 41,500 +0.09(+25.71%)
Apr 06, 2017 0.3550 0.3550 0.3500 0.3500 59,000 +0.00(+0.00%)
Apr 05, 2017 0.4700 0.4700 0.3500 0.3500 15,500 -0.16(-31.37%)
Apr 04, 2017 0.5100 0.5100 0.5100 0.5100 11,000 +0.03(+6.25%)
Apr 03, 2017 0.5500 0.5500 0.4800 0.4800 14,000 -0.08(-14.29%)
Mar 31, 2017 0.5500 0.5600 0.5500 0.5600 5,000 +0.06(+12.00%)
Mar 30, 2017 0.5500 0.5500 0.5000 0.5000 8,580 -0.06(-10.71%)
Mar 29, 2017 0.5500 0.5600 0.5500 0.5600 6,600 +0.01(+1.82%)
Mar 28, 2017 0.5500 0.5500 0.5500 0.5500 14,900 -0.05(-8.33%)
Mar 27, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Mar 23, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Mar 20, 2017 0.6100 0.6100 0.6100 0 -0.06(-8.96%)
Mar 17, 2017 0.6600 0.6700 0.6600 0.6700 7,650 +0.05(+8.06%)
Mar 16, 2017 0.6300 0.6300 0.6000 0.6200 20,000 -0.06(-8.82%)
Mar 13, 2017 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 10, 2017 0.6800 0.7000 0.6800 0.6800 16,500 -0.02(-2.86%)
Mar 09, 2017 0.6900 0.7000 0.6900 0.7000 29,500 +0.00(+0.00%)
Mar 03, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 02, 2017 0.7500 0.7500 0.7000 0.7000 6,500 -0.10(-12.50%)
Mar 01, 2017 0.7500 0.8000 0.7000 0.8000 7,000 +0.00(+0.00%)
Feb 28, 2017 0.7500 0.8000 0.7500 0.8000 11,000 +0.04(+5.26%)
Feb 27, 2017 0.7000 0.7600 0.7000 0.7600 16,000 +0.16(+26.67%)
Feb 24, 2017 0.6000 0.6000 0.6000 0.6000 2,507 +0.00(+0.00%)
Feb 21, 2017 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
Feb 17, 2017 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 16, 2017 0.7000 0.7000 0.6900 0.7000 16,000 +0.00(+0.00%)
Feb 15, 2017 0.7100 0.7300 0.6900 0.7000 42,500 +0.00(+0.00%)
Feb 14, 2017 0.7300 0.7300 0.7000 0.7000 21,050 -0.10(-12.50%)
Feb 13, 2017 0.7600 0.8000 0.7500 0.8000 20,000 +0.04(+5.26%)
Feb 10, 2017 0.7600 0.7600 0.7600 0.7600 6,000 +0.05(+7.04%)
Feb 06, 2017 0.7100 0.7100 0.7100 0 -0.12(-14.46%)
Feb 03, 2017 0.9000 0.9000 0.8300 0.8300 10,000 -0.06(-6.74%)
Feb 02, 2017 0.8900 0.8900 0.8900 0.8900 7,000 -0.01(-1.11%)
Jan 31, 2017 0.9000 0.9000 0.9000 60 +0.00(+0.00%)
Jan 30, 2017 0.9000 0.9000 0.9000 0.9000 1,000 -0.08(-8.16%)
Jan 27, 2017 0.9800 0.9800 0.9800 0.9800 5,000 +0.00(+0.00%)
Jan 26, 2017 0.9800 0.9800 0.9800 0.9800 24,000 -0.01(-1.01%)
Jan 25, 2017 0.9400 0.9900 0.9400 0.9900 8,500 -0.01(-1.00%)
Jan 24, 2017 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Jan 23, 2017 1.000 1.000 1.000 1.000 34,000 +0.00(+0.00%)
Jan 20, 2017 0.9400 1.000 0.9400 1.000 4,000 +0.07(+7.53%)
Jan 19, 2017 0.9300 0.9300 0.9300 0.9300 1,500 -0.02(-2.11%)
Jan 18, 2017 0.9800 1.000 0.9500 0.9500 13,500 +0.00(+0.00%)
Jan 17, 2017 0.9500 0.9500 0.9500 0.9500 2,100 -0.04(-4.04%)
Jan 06, 2017 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Jan 05, 2017 0.9500 0.9500 0.9000 0.9000 4,000 -0.09(-9.09%)
Jan 04, 2017 0.8600 0.9900 0.8600 0.9900 11,000 +0.00(+0.00%)
Dec 23, 2016 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Dec 21, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 16, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 14, 2016 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Dec 13, 2016 0.8000 0.9400 0.8000 0.9000 13,000 -0.10(-10.00%)
Dec 12, 2016 0.8500 1.000 0.8500 1.000 18,892 +0.22(+28.21%)
Dec 09, 2016 0.7800 0.7800 0.7800 0.7800 5,000 +0.02(+2.63%)
Dec 02, 2016 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Nov 30, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Nov 29, 2016 0.8100 0.8100 0.8000 0.8000 3,500 -0.05(-5.88%)
Nov 25, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Nov 24, 2016 0.7600 0.8100 0.7000 0.8100 7,500 +0.00(+0.00%)
Nov 23, 2016 0.8100 0.8100 0.8100 0.8100 2,000 +0.01(+1.25%)
Nov 22, 2016 0.8000 0.8000 0.8000 0.8000 2,400 -0.05(-5.88%)
Nov 21, 2016 0.8500 0.8500 0.8500 0.8500 15,000 +0.05(+6.25%)
Nov 18, 2016 0.8000 0.8000 0.8000 0.8000 10,000 -0.05(-5.88%)
Nov 17, 2016 0.7100 0.9000 0.7100 0.8500 107,000 +0.11(+14.86%)
Nov 14, 2016 0.7400 0.7400 0.7400 0 +0.07(+10.45%)
Nov 11, 2016 0.6700 0.6700 0.6700 0.6700 5,500 +0.00(+0.00%)
Nov 10, 2016 0.7000 0.7000 0.6500 0.6700 42,000 +0.02(+3.08%)
Nov 09, 2016 0.8100 0.8200 0.6500 0.6500 8,000 -0.23(-26.14%)
Nov 04, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Nov 03, 2016 0.8700 0.8700 0.8700 0.8700 500 +0.07(+8.75%)
Nov 02, 2016 0.8800 0.8800 0.7700 0.8000 22,000 -0.08(-9.09%)
Nov 01, 2016 0.8800 0.8800 0.8800 0.8800 1,000 +0.03(+3.53%)
Oct 31, 2016 0.8900 0.8900 0.8500 0.8500 13,000 +0.00(+0.00%)
Oct 28, 2016 0.8500 0.8500 0.8500 0.8500 10,460 +0.00(+0.00%)
Oct 27, 2016 0.9000 0.9000 0.8500 0.8500 11,500 +0.00(+0.00%)
Oct 25, 2016 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Oct 24, 2016 0.8500 0.8500 0.8000 0.8000 10,500 -0.02(-2.44%)
Oct 21, 2016 0.8500 0.8500 0.8200 0.8200 6,200 -0.03(-3.53%)
Oct 20, 2016 0.8200 0.8500 0.8000 0.8500 16,895 +0.03(+3.66%)
Oct 19, 2016 0.8200 0.8200 0.8200 0.8200 500 +0.07(+9.33%)
Oct 18, 2016 0.7500 0.7500 0.7500 0.7500 10,700 -0.06(-7.41%)
Oct 17, 2016 0.8900 0.8900 0.8000 0.8100 15,500 -0.09(-10.00%)
Oct 14, 2016 0.9000 0.9000 0.9000 0.9000 500 +0.01(+1.12%)
Oct 13, 2016 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Oct 12, 2016 0.9000 0.9000 0.9000 0.9000 10,101 +0.00(+0.00%)
Oct 11, 2016 0.9100 0.9100 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 07, 2016 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Oct 06, 2016 0.9300 0.9300 0.7800 0.9200 14,400 -0.01(-1.08%)
Oct 05, 2016 0.9000 0.9300 0.9000 0.9300 4,500 +0.03(+3.33%)
Oct 04, 2016 0.9300 0.9300 0.9000 0.9000 48,340 -0.10(-10.00%)
Sep 26, 2016 1.070 1.070 1.000 1.000 4,050 +0.02(+2.04%)
Sep 23, 2016 1.050 1.050 0.9800 0.9800 7,500 -0.02(-2.00%)
Sep 22, 2016 0.9500 1.060 0.9500 1.000 3,800 +0.01(+1.01%)
Sep 21, 2016 1.000 1.060 0.9800 0.9900 9,800 -0.05(-4.81%)
Sep 20, 2016 1.050 1.060 1.040 1.040 4,345 -0.01(-0.95%)
Sep 19, 2016 1.100 1.100 1.050 1.050 39,186 -0.05(-4.55%)
Sep 16, 2016 1.100 1.110 1.100 1.100 22,200 -0.01(-0.90%)
Sep 15, 2016 1.180 1.200 1.100 1.110 109,944 +0.01(+0.91%)
Sep 14, 2016 1.200 1.200 1.100 1.100 31,300 -0.08(-6.78%)
Sep 13, 2016 1.180 1.180 1.180 1.180 14,502 -0.02(-1.67%)
Sep 12, 2016 1.200 1.200 1.200 1.200 2,200 +0.07(+6.19%)
Sep 09, 2016 1.200 1.200 1.100 1.130 9,330 +0.03(+2.73%)
Sep 08, 2016 1.100 1.100 1.050 1.100 17,200 +0.06(+5.77%)
Sep 07, 2016 1.100 1.100 1.000 1.040 12,700 +0.04(+4.00%)
Sep 06, 2016 0.9200 1.000 0.9200 1.000 18,230 +0.00(+0.00%)
Sep 02, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 01, 2016 1.000 1.000 1.000 1.000 5,000 +0.10(+11.11%)
Aug 31, 2016 1.000 1.000 0.9000 0.9000 2,000 -0.10(-10.00%)
Aug 30, 2016 1.000 1.000 1.000 1.000 6,000 +0.00(+0.00%)
Aug 29, 2016 1.000 1.000 0.9600 1.000 11,500 +0.00(+0.00%)
Aug 26, 2016 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Aug 25, 2016 1.000 1.000 0.9600 1.000 8,990 +0.00(+0.00%)
Aug 24, 2016 1.000 1.000 1.000 1.000 11,500 +0.00(+0.00%)
Aug 22, 2016 30.37 1.000 1.000 1.000 2,300 +0.00(+0.00%)
Aug 19, 2016 1.000 1.000 1.000 1.000 19,150 +0.08(+8.70%)
Aug 18, 2016 0.9500 0.9500 0.9100 0.9200 26,100 +0.02(+2.22%)
Aug 17, 2016 0.9000 0.9000 0.9000 0.9000 9,300 +0.00(+0.00%)
Aug 15, 2016 30.83 0.9000 0.9000 0.9000 7,800 -0.09(-9.09%)
Aug 12, 2016 0.9800 0.9900 0.9800 0.9900 14,000 +0.04(+4.21%)
Aug 10, 2016 30.32 0.9500 0.9500 0.9500 5,600 +0.05(+5.56%)
Aug 09, 2016 0.9800 0.9800 0.9000 0.9000 22,815 -0.02(-2.17%)
Aug 04, 2016 29.97 0.9200 0.9200 0.9200 1,300 -0.08(-8.00%)
Aug 03, 2016 1.010 1.010 0.9000 1.000 16,902 -0.10(-9.09%)
Aug 02, 2016 1.100 1.100 1.100 1.100 40,000 +0.10(+10.00%)
Jul 28, 2016 29.23 1.000 1.000 1.000 2,800 -0.09(-8.26%)
Jul 27, 2016 1.100 1.100 1.090 1.090 30,300 -0.08(-6.84%)
Jul 26, 2016 1.170 1.170 1.170 1.170 250 +0.00(+0.00%)
Jul 22, 2016 29.69 1.170 1.170 1.170 1,400 +0.17(+17.00%)
Jul 21, 2016 1.240 1.250 0.9900 1.000 47,881 -0.25(-20.00%)
Jul 20, 2016 1.150 1.260 1.150 1.250 13,820 +0.09(+7.76%)
Jul 19, 2016 1.390 1.390 1.160 1.160 122,200 -0.18(-13.43%)
Jul 18, 2016 1.250 1.420 1.250 1.340 45,736 +0.29(+27.62%)
Jul 15, 2016 1.060 1.060 1.050 1.050 500 -0.15(-12.50%)
Jul 14, 2016 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Jul 13, 2016 1.050 1.200 1.050 1.200 10,142 -0.05(-4.00%)
Jul 12, 2016 1.190 1.250 1.190 1.250 5,300 +0.15(+13.64%)
Jul 08, 2016 28.14 1.100 1.100 1.100 3,000 +0.00(+0.00%)
Jul 07, 2016 0.9000 1.100 0.7500 1.100 17,791 +0.10(+10.00%)
Jul 04, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 30, 2016 28.58 1.000 1.000 1.000 6,900 -0.05(-4.76%)
Jun 29, 2016 1.050 1.050 1.050 1.050 9,000 -0.10(-8.70%)
Jun 28, 2016 1.200 1.200 1.150 1.150 1,900 -0.05(-4.17%)
Jun 27, 2016 1.200 1.200 1.200 1.200 100 -0.06(-4.76%)
Jun 24, 2016 1.280 1.280 1.260 1.260 400 +0.02(+1.61%)
Jun 23, 2016 1.250 1.250 1.240 1.240 2,000 -0.21(-14.48%)
Jun 22, 2016 1.450 1.450 1.450 1.450 600 -0.07(-4.61%)
Jun 16, 2016 28.71 1.520 1.520 1.520 24,700 +0.12(+8.57%)
Jun 15, 2016 1.400 1.400 1.400 1.400 3,000 +0.01(+0.72%)
Jun 13, 2016 28.63 1.390 1.390 1.390 600 -0.03(-2.11%)
Jun 10, 2016 1.420 1.420 1.420 1.420 2,000 -0.11(-7.19%)
Jun 07, 2016 30.01 1.530 1.530 1.530 900 +0.00(+0.00%)
Jun 06, 2016 1.350 1.530 1.350 1.530 5,015 +0.14(+10.07%)
Jun 03, 2016 1.380 1.390 1.310 1.390 4,500 +0.27(+24.11%)
Jun 02, 2016 1.470 1.470 1.100 1.120 14,310 -28.56(-96.23%)
May 31, 2016 29.49 30.00 29.09 29.68 4,500 +0.05(+0.17%)
May 27, 2016 29.54 29.63 28.96 29.63 2,700 -0.09(-0.30%)
May 26, 2016 29.69 29.73 29.04 29.72 1,500 -0.03(-0.10%)
May 25, 2016 29.06 29.92 29.06 29.75 3,500 +0.25(+0.85%)
May 24, 2016 29.71 29.71 29.36 29.50 6,200 +0.93(+3.26%)
May 20, 2016 29.33 29.33 28.56 28.57 1,500 -0.39(-1.35%)
May 19, 2016 29.16 29.16 28.52 28.96 7,200 +0.46(+1.61%)
May 18, 2016 29.52 29.52 28.45 28.50 7,100 -1.10(-3.72%)
May 17, 2016 29.40 29.61 29.39 29.60 1,400 +0.37(+1.27%)
May 13, 2016 29.17 29.23 29.17 29.23 400 -0.37(-1.25%)
May 10, 2016 29.49 29.77 29.26 29.60 11,600 +0.24(+0.82%)
May 09, 2016 29.36 29.44 29.36 29.36 2,300 -0.04(-0.14%)
May 06, 2016 29.26 29.42 29.18 29.40 22,900 +0.08(+0.27%)
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.