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

Nmc Health Plc ADR (OP: NMHLY )

N/A UNCHANGED
Last Price Updated: 3:34 PM EDT, Jul 24, 2023 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, 2020 0.3700 0.5000 0.2900 0.3399 13,147,500 -0.01(-3.16%)
Apr 29, 2020 0.6200 0.6250 0.3010 0.3510 16,775,862 -0.27(-43.39%)
Apr 28, 2020 0.9000 1.330 0.5525 0.6200 17,385,970 -0.23(-27.02%)
Apr 27, 2020 0.3600 0.9800 0.0755 0.8495 14,829,780 +0.51(+149.85%)
Apr 24, 2020 0.1350 0.4690 0.1210 0.3400 15,505,100 +0.23(+205.76%)
Apr 23, 2020 0.1156 0.1650 0.1110 0.1112 12,536,955 -0.01(-9.59%)
Apr 22, 2020 0.3500 0.4400 0.0675 0.1230 17,660,834 -0.30(-70.71%)
Apr 21, 2020 0.7500 0.7500 0.3850 0.4200 1,761,937 -0.28(-40.00%)
Apr 20, 2020 1.170 1.360 0.6200 0.7000 1,213,701 -0.30(-30.00%)
Apr 17, 2020 2.350 2.450 0.8100 1.000 2,891,900 -1.45(-59.18%)
Apr 16, 2020 6.750 8.500 1.900 2.450 879,794 -3.00(-55.05%)
Apr 15, 2020 5.000 15.00 4.835 5.450 566,843 +0.90(+19.78%)
Apr 14, 2020 1.450 6.000 1.450 4.550 459,572 +2.80(+160.00%)
Apr 13, 2020 0.1300 3.500 0.1300 1.750 393,441 +1.04(+146.48%)
Apr 09, 2020 0.8800 0.8800 0.7000 0.7100 21,000 -0.14(-16.27%)
Apr 08, 2020 0.9600 0.9600 0.5900 0.8480 99,458 -0.05(-5.78%)
Apr 07, 2020 1.070 1.070 0.7700 0.9000 16,844 -0.15(-14.29%)
Apr 06, 2020 1.050 1.390 1.050 1.050 5,355 +0.01(+0.96%)
Apr 03, 2020 1.100 1.100 1.040 1.040 1,500 -0.01(-0.95%)
Apr 02, 2020 1.050 1.110 1.050 1.050 2,420 -0.05(-4.55%)
Apr 01, 2020 1.150 1.150 1.100 1.100 7,373 -0.20(-15.38%)
Mar 31, 2020 1.300 1.300 1.150 1.300 3,170 +0.00(+0.00%)
Mar 30, 2020 1.150 1.450 1.100 1.300 18,091 +0.14(+12.07%)
Mar 27, 2020 1.200 1.500 1.150 1.160 8,100 -0.03(-2.52%)
Mar 26, 2020 1.490 1.490 1.180 1.190 77,250 -0.03(-2.46%)
Mar 25, 2020 2.500 3.300 1.100 1.220 100,958 +0.18(+17.31%)
Mar 24, 2020 1.500 4.350 1.040 1.040 118,908 +0.01(+0.97%)
Mar 23, 2020 1.250 1.250 1.000 1.030 22,059 -0.22(-17.60%)
Mar 20, 2020 1.750 1.889 1.250 1.250 60,500 -0.50(-28.57%)
Mar 19, 2020 2.500 2.750 1.750 1.750 83,856 -1.00(-36.36%)
Mar 18, 2020 6.300 8.900 2.000 2.750 82,919 -3.25(-54.17%)
Mar 17, 2020 4.000 6.000 3.875 6.000 28,788 +2.50(+71.43%)
Mar 16, 2020 3.800 3.990 3.000 3.500 64,219 +1.50(+75.00%)
Mar 13, 2020 1.400 4.200 1.400 2.000 4,700 +0.60(+42.86%)
Mar 12, 2020 1.400 1.400 1.400 1.400 219 -0.79(-36.07%)
Mar 11, 2020 2.250 2.450 1.870 2.190 7,699 +0.34(+18.38%)
Mar 10, 2020 5.130 5.130 1.500 1.850 119,642 -3.28(-63.94%)
Mar 09, 2020 6.310 6.310 5.130 5.130 2,658 -1.20(-18.96%)
Mar 06, 2020 6.380 6.380 6.200 6.330 3,000 +0.13(+2.10%)
Mar 05, 2020 7.000 7.000 6.180 6.200 54,198 -0.80(-11.43%)
Mar 04, 2020 7.100 7.300 7.000 7.000 4,216 -1.15(-14.11%)
Mar 03, 2020 7.430 8.150 7.430 8.150 553 -0.84(-9.34%)
Mar 02, 2020 7.500 9.780 7.490 8.990 12,900 +1.56(+20.91%)
Feb 28, 2020 7.710 7.710 7.280 7.435 8,700 -0.57(-7.06%)
Feb 27, 2020 9.100 10.00 7.675 8.000 15,587 -2.45(-23.44%)
Feb 26, 2020 12.12 12.89 10.35 10.45 55,130 -1.21(-10.42%)
Feb 25, 2020 11.54 12.02 11.54 11.66 2,042 +0.85(+7.91%)
Feb 24, 2020 10.81 11.07 10.81 10.81 1,225 -0.66(-5.75%)
Feb 21, 2020 11.47 11.47 11.47 11.47 300 +0.38(+3.43%)
Feb 20, 2020 11.09 11.26 11.09 11.09 8,487 +0.61(+5.82%)
Feb 19, 2020 10.47 10.48 10.26 10.48 2,288 -0.74(-6.60%)
Feb 18, 2020 10.91 11.22 10.84 11.22 2,968 +0.82(+7.88%)
Feb 14, 2020 10.49 10.49 10.40 10.40 4,100 -0.54(-4.94%)
Feb 13, 2020 11.44 11.44 10.85 10.94 13,729 -0.45(-3.96%)
Feb 12, 2020 11.02 11.41 11.02 11.39 8,251 +1.01(+9.74%)
Feb 11, 2020 10.05 10.42 10.05 10.38 12,409 -1.10(-9.58%)
Feb 10, 2020 9.900 12.00 9.900 11.48 13,741 +1.96(+20.59%)
Feb 07, 2020 10.49 10.49 9.110 9.520 27,200 -2.88(-23.23%)
Feb 06, 2020 12.77 12.77 11.67 12.40 72,501 -1.10(-8.15%)
Feb 05, 2020 13.00 14.75 12.60 13.50 77,735 -0.24(-1.75%)
Feb 04, 2020 13.32 13.96 12.65 13.74 18,445 -0.48(-3.41%)
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.