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 30, 2018 0.1650 0.1650 0.1650 0.1650 57,000 -0.01(-5.71%)
Apr 27, 2018 0.1700 0.1750 0.1700 0.1750 8,000 +0.01(+9.37%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 84,000 +0.01(+6.67%)
Apr 25, 2018 0.1500 0.1500 0.1500 0.1500 79,110 +0.02(+15.38%)
Apr 23, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Apr 17, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 16, 2018 0.1350 0.1450 0.1200 0.1450 310,600 +0.00(+0.00%)
Apr 13, 2018 0.1350 0.1450 0.1300 0.1450 139,750 +0.01(+7.41%)
Apr 12, 2018 0.1500 0.1500 0.1350 0.1350 24,500 -0.01(-6.90%)
Apr 11, 2018 0.1650 0.1650 0.1450 0.1450 10,500 -0.03(-17.14%)
Apr 10, 2018 0.1700 0.1750 0.1700 0.1750 12,750 +0.01(+9.37%)
Apr 09, 2018 0.1500 0.1600 0.1400 0.1600 39,000 -0.01(-5.88%)
Apr 06, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Apr 05, 2018 0.1500 0.1700 0.1500 0.1700 72,700 +0.02(+13.33%)
Apr 04, 2018 0.1500 0.1500 0.1500 21,250 +0.00(+0.00%)
Apr 03, 2018 0.1600 0.1600 0.1500 0.1500 13,000 -0.02(-14.29%)
Apr 02, 2018 0.1800 0.1800 0.1700 0.1750 11,500 -0.03(-12.50%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 28, 2018 0.1950 0.1950 0.1900 0.1900 20,300 -0.01(-2.56%)
Mar 27, 2018 0.1950 0.1950 0.1850 0.1950 13,900 +0.01(+2.63%)
Mar 26, 2018 0.1550 0.1900 0.1550 0.1900 16,000 +0.02(+11.76%)
Mar 22, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Mar 21, 2018 0.1800 0.1850 0.1800 0.1850 10,300 +0.02(+12.12%)
Mar 20, 2018 0.1950 0.1950 0.1650 0.1650 36,585 -0.04(-19.51%)
Mar 13, 2018 0.2050 0.2050 0.2050 0 +0.03(+20.59%)
Mar 12, 2018 0.1900 0.1900 0.1700 0.1700 28,500 -0.02(-10.53%)
Mar 09, 2018 0.1850 0.1900 0.1850 0.1900 3,300 -0.01(-2.56%)
Mar 08, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Mar 07, 2018 0.1650 0.1900 0.1650 0.1900 47,174 +0.02(+15.15%)
Mar 06, 2018 0.1600 0.1650 0.1600 0.1650 41,746 +0.00(+0.00%)
Mar 05, 2018 0.1650 0.1650 0.1400 0.1650 102,500 -0.04(-19.51%)
Mar 01, 2018 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Feb 28, 2018 0.1550 0.1800 0.1550 0.1800 10,000 -0.01(-5.26%)
Feb 27, 2018 0.1900 0.1900 0.1400 0.1900 88,185 +0.00(+0.00%)
Feb 26, 2018 0.1900 0.1900 0.1900 0.1900 18,000 -0.02(-9.52%)
Feb 23, 2018 0.2100 0.2100 0.2100 0.2100 11,504 +0.02(+10.53%)
Feb 22, 2018 0.1900 0.1900 0.1900 0.1900 30,000 +0.01(+2.70%)
Feb 21, 2018 0.1850 0.1850 0.1850 0.1850 5,050 -0.05(-21.28%)
Feb 20, 2018 0.2150 0.2350 0.2000 0.2350 45,350 -0.01(-2.08%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 15, 2018 0.2200 0.2450 0.2000 0.2400 58,500 +0.02(+9.09%)
Feb 14, 2018 0.1900 0.2750 0.1800 0.2200 140,750 +0.03(+15.79%)
Feb 12, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 09, 2018 0.1900 0.1900 0.1900 0.1900 43,500 +0.00(+0.00%)
Feb 08, 2018 0.2000 0.2000 0.1900 0.1900 26,000 -0.01(-5.00%)
Feb 07, 2018 0.2000 0.2000 0.2000 0.2000 29,000 +0.01(+5.26%)
Feb 06, 2018 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Feb 05, 2018 0.1900 0.2000 0.1900 28,500 -0.01(-5.00%)
Feb 02, 2018 0.2250 0.2250 0.2000 0.2000 120,500 -0.03(-13.04%)
Feb 01, 2018 0.2300 0.2300 0.2300 0.2300 22,000 +0.02(+9.52%)
Jan 31, 2018 0.2050 0.2650 0.2050 0.2100 62,500 -0.06(-22.22%)
Jan 30, 2018 0.2050 0.2750 0.2000 0.2700 23,900 -0.02(-6.90%)
Jan 29, 2018 0.2850 0.2950 0.2850 0.2900 22,600 +0.00(+0.00%)
Jan 26, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.07(+31.82%)
Jan 25, 2018 0.2300 0.2300 0.2050 0.2200 31,508 -0.02(-8.33%)
Jan 23, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 18, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 17, 2018 0.2500 0.2700 0.2500 0.2500 90,000 +0.00(+0.00%)
Jan 15, 2018 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Jan 12, 2018 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+1.79%)
Jan 11, 2018 0.2800 0.2800 0.2700 0.2800 87,000 +0.00(+0.00%)
Jan 10, 2018 0.2450 0.2800 0.2450 0.2800 6,200 +0.02(+7.69%)
Jan 09, 2018 0.2600 0.2850 0.2600 0.2600 53,000 +0.00(+0.00%)
Jan 08, 2018 0.2600 0.2600 0.2200 0.2600 15,000 -0.01(-3.70%)
Jan 05, 2018 0.2700 0.2700 0.2650 0.2700 27,165 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.2800 0.2600 0.2700 62,090 +0.00(+0.00%)
Jan 03, 2018 0.2700 0.2700 0.2600 0.2700 74,610 -0.01(-3.57%)
Jan 02, 2018 0.2700 0.2800 0.2700 0.2800 33,290 -0.02(-6.67%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 28, 2017 0.2550 0.2550 0.2500 0.2500 13,400 +0.01(+2.04%)
Dec 27, 2017 0.2600 0.2600 0.2450 0.2450 65,100 -0.04(-12.50%)
Dec 22, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 21, 2017 0.2700 0.2750 0.2700 0.2750 135,000 +0.01(+1.85%)
Dec 20, 2017 0.3000 0.3000 0.2700 0.2700 56,700 -0.01(-3.57%)
Dec 19, 2017 0.2950 0.2950 0.2700 0.2800 161,360 -0.01(-5.08%)
Dec 18, 2017 0.3000 0.3000 0.2950 0.2950 24,200 -0.03(-9.23%)
Dec 15, 2017 0.3300 0.3300 0.2900 0.3250 225,900 -0.01(-2.99%)
Dec 14, 2017 0.3250 0.3350 0.3250 0.3350 12,900 +0.01(+1.52%)
Dec 13, 2017 0.3450 0.3450 0.2700 0.3300 60,335 +0.03(+10.00%)
Dec 12, 2017 0.3150 0.3150 0.3000 0.3000 40,500 -0.04(-13.04%)
Dec 11, 2017 0.3450 0.3450 0.3450 0.3450 10,500 +0.00(+0.00%)
Dec 08, 2017 0.3600 0.3600 0.3400 0.3450 30,766 -0.01(-1.43%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.02(+7.69%)
Dec 06, 2017 0.3200 0.3700 0.3200 0.3250 47,000 +0.02(+6.56%)
Dec 05, 2017 0.3150 0.3300 0.3050 0.3050 49,652 +0.01(+1.67%)
Dec 04, 2017 0.3400 0.4100 0.3000 0.3000 334,000 -0.07(-18.92%)
Dec 01, 2017 0.3750 0.3750 0.3300 0.3700 159,700 +0.01(+2.78%)
Nov 30, 2017 0.3800 0.3950 0.3600 0.3600 45,000 -0.04(-10.00%)
Nov 29, 2017 0.3900 0.4000 0.3600 0.4000 337,500 +0.01(+2.56%)
Nov 28, 2017 0.3250 0.3900 0.3200 0.3900 136,500 +0.01(+1.30%)
Nov 27, 2017 0.3900 0.3900 0.3850 0.3850 48,500 -0.02(-3.75%)
Nov 22, 2017 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 21, 2017 0.4000 0.4350 0.3350 0.3900 112,969 -0.06(-13.33%)
Nov 20, 2017 0.4300 0.4500 0.2600 0.4500 336,430 +0.01(+2.27%)
Nov 17, 2017 0.4350 0.4500 0.4300 0.4400 180,850 +0.00(+0.00%)
Nov 16, 2017 0.3800 0.4500 0.3800 0.4400 602,400 +0.05(+14.29%)
Nov 15, 2017 0.3850 0.3850 0.3800 0.3850 107,000 -0.02(-3.75%)
Nov 14, 2017 0.3800 0.4050 0.3800 0.4000 105,388 +0.02(+5.26%)
Nov 13, 2017 0.3900 0.4250 0.3800 0.3800 84,838 -0.04(-9.52%)
Nov 10, 2017 0.3800 0.4200 0.3800 0.4200 33,154 -0.01(-1.18%)
Nov 09, 2017 0.4200 0.4400 0.3950 0.4250 67,500 +0.02(+4.94%)
Nov 08, 2017 0.4400 0.4400 0.4050 0.4050 26,500 -0.01(-3.57%)
Nov 07, 2017 0.4500 0.4500 0.4000 0.4200 283,500 -0.03(-6.67%)
Nov 06, 2017 0.3900 0.4500 0.3700 0.4500 221,000 +0.03(+7.14%)
Nov 03, 2017 0.3900 0.4200 0.3900 0.4200 27,100 +0.01(+3.70%)
Nov 02, 2017 0.3800 0.4050 0.3800 0.4050 4,000 +0.03(+8.00%)
Nov 01, 2017 0.4050 0.4400 0.3750 0.3750 142,000 -0.03(-7.41%)
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%)
Aug 01, 2017 0.2150 0.2400 0.2150 0.2400 23,000 +0.04(+20.00%)
Jul 31, 2017 0.2000 0.2000 0.2000 0.2000 64,000 +0.00(+0.00%)
Jul 27, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2017 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Jul 25, 2017 0.2000 0.2000 0.1900 0.1900 21,000 -0.01(-5.00%)
Jul 21, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 20, 2017 0.2200 0.2850 0.1900 0.2000 351,500 -0.02(-9.09%)
Jul 19, 2017 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Jul 18, 2017 0.2050 0.2200 0.2050 0.2200 25,000 +0.02(+10.00%)
Jul 14, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 13, 2017 0.1950 0.2050 0.1950 0.2050 40,000 +0.01(+5.13%)
Jul 12, 2017 0.1900 0.1950 0.1900 0.1950 20,000 +0.01(+2.63%)
Jul 11, 2017 0.1850 0.1900 0.1700 0.1900 62,000 -0.01(-5.00%)
Jul 10, 2017 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Jul 07, 2017 0.2000 0.2100 0.2000 0.2100 59,500 +0.00(+0.00%)
Jul 05, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 04, 2017 0.2000 0.2000 0.2000 0.2000 80,000 +0.00(+0.00%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2000 0.2000 0.2000 0.2000 30,000 -0.02(-11.11%)
Jun 29, 2017 0.2150 0.2250 0.1900 0.2250 86,500 +0.02(+12.50%)
Jun 28, 2017 0.2500 0.2500 0.2000 0.2000 37,500 -0.05(-20.00%)
Jun 27, 2017 0.2300 0.2500 0.2300 0.2500 30,000 +0.02(+8.70%)
Jun 26, 2017 0.2000 0.2500 0.2000 0.2300 1,839,834 +0.04(+21.05%)
Jun 23, 2017 0.1900 0.1900 0.1900 0.1900 11,000 -0.01(-5.00%)
Jun 22, 2017 0.2000 0.2000 0.2000 0.2000 1,800 -0.02(-11.11%)
Jun 21, 2017 0.2000 0.2250 0.2000 0.2250 26,500 +0.02(+12.50%)
Jun 20, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Jun 19, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-12.20%)
Jun 16, 2017 0.2000 0.2050 0.2000 0.2050 21,000 +0.01(+7.89%)
Jun 15, 2017 0.1800 0.1900 0.1800 0.1900 8,500 +0.01(+5.56%)
Jun 13, 2017 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Jun 12, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 09, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 08, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 06, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jun 05, 2017 0.2000 0.2000 0.1850 0.1800 8,000 -0.02(-10.00%)
Jun 02, 2017 0.1700 0.2000 0.1700 0.2000 18,500 +0.01(+5.26%)
Jun 01, 2017 0.1650 0.1900 0.1650 0.1900 13,000 +0.03(+18.75%)
May 30, 2017 0.1600 0.1600 0.1600 0 +0.05(+45.45%)
May 29, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
May 26, 2017 0.1050 0.1050 0.1000 0.1050 45,000 -0.01(-4.55%)
May 25, 2017 0.1150 0.1150 0.1000 0.1100 83,000 +0.01(+10.00%)
May 24, 2017 0.1000 0.1000 0.1000 0.1000 25,150 -0.01(-9.09%)
May 23, 2017 0.1150 0.1150 0.1100 0.1100 10,300 +0.01(+4.76%)
May 19, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 18, 2017 0.1200 0.1300 0.1000 0.1000 6,400 -0.04(-25.93%)
May 17, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
May 16, 2017 0.1250 0.1250 0.1250 0.1250 58,000 +0.01(+4.17%)
May 12, 2017 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
May 11, 2017 0.1600 0.1700 0.1500 0.1500 42,000 -0.02(-9.09%)
May 09, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 08, 2017 0.1800 0.1800 0.1650 0.1650 20,800 -0.01(-8.33%)
May 05, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.02(+12.50%)
May 04, 2017 0.1700 0.1700 0.1600 0.1600 27,000 -0.01(-8.57%)
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.