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 (%)
Jul 31, 2020 0.3025 0.3025 0.2800 0.2995 609,200 +0.01(+3.28%)
Jul 30, 2020 0.3100 0.3100 0.2850 0.2900 608,806 -0.02(-6.45%)
Jul 29, 2020 0.3120 0.3163 0.3000 0.3100 261,378 +0.00(+0.65%)
Jul 28, 2020 0.3200 0.3200 0.3010 0.3080 198,765 -0.00(-1.44%)
Jul 27, 2020 0.3300 0.3300 0.3100 0.3125 261,744 -0.01(-3.10%)
Jul 24, 2020 0.3250 0.3300 0.3070 0.3225 240,400 +0.00(+0.16%)
Jul 23, 2020 0.3050 0.3250 0.3050 0.3220 256,087 +0.00(+0.63%)
Jul 22, 2020 0.3100 0.3450 0.3100 0.3200 429,227 +0.01(+3.23%)
Jul 21, 2020 0.3150 0.3475 0.2900 0.3100 1,221,990 -0.01(-3.13%)
Jul 20, 2020 0.3524 0.3550 0.3015 0.3200 844,196 -0.03(-9.14%)
Jul 17, 2020 0.3501 0.3600 0.3500 0.3522 291,800 +0.00(+0.60%)
Jul 16, 2020 0.3679 0.3700 0.3501 0.3501 314,155 -0.01(-2.99%)
Jul 15, 2020 0.3516 0.3720 0.3500 0.3609 698,114 +0.01(+2.65%)
Jul 14, 2020 0.3600 0.3748 0.3500 0.3516 250,608 +0.00(+0.46%)
Jul 13, 2020 0.3454 0.3965 0.3430 0.3500 958,006 +0.00(+1.39%)
Jul 10, 2020 0.3370 0.3475 0.3300 0.3452 255,100 +0.01(+2.13%)
Jul 09, 2020 0.3500 0.3543 0.3330 0.3380 366,526 -0.00(-0.59%)
Jul 08, 2020 0.3427 0.3650 0.3400 0.3400 381,889 -0.01(-2.86%)
Jul 07, 2020 0.3550 0.3700 0.3420 0.3500 479,718 -0.02(-5.41%)
Jul 06, 2020 0.3595 0.3900 0.3465 0.3700 623,927 +0.01(+2.92%)
Jul 02, 2020 0.4000 0.4000 0.3551 0.3595 550,300 -0.01(-2.84%)
Jul 01, 2020 0.3550 0.3898 0.3400 0.3700 508,853 +0.02(+4.23%)
Jun 30, 2020 0.3550 0.3700 0.3300 0.3550 644,303 -0.00(-0.11%)
Jun 29, 2020 0.3700 0.3719 0.3200 0.3554 667,862 -0.01(-3.95%)
Jun 26, 2020 0.3923 0.3923 0.3550 0.3700 559,600 -0.01(-2.63%)
Jun 25, 2020 0.3650 0.3940 0.3550 0.3800 699,784 +0.01(+3.40%)
Jun 24, 2020 0.4080 0.4080 0.3520 0.3675 823,786 -0.03(-6.49%)
Jun 23, 2020 0.4000 0.4150 0.3500 0.3930 1,453,110 -0.01(-1.50%)
Jun 22, 2020 0.3980 0.4000 0.3800 0.3990 432,401 +0.01(+3.13%)
Jun 19, 2020 0.3896 0.3980 0.3700 0.3869 820,300 +0.00(+0.49%)
Jun 18, 2020 0.4200 0.4200 0.3700 0.3850 710,702 -0.02(-4.94%)
Jun 17, 2020 0.4180 0.4280 0.3900 0.4050 1,153,248 -0.02(-4.26%)
Jun 16, 2020 0.4100 0.4644 0.4001 0.4230 1,234,377 +0.00(+0.71%)
Jun 15, 2020 0.4400 0.4500 0.3924 0.4200 933,887 -0.01(-2.33%)
Jun 12, 2020 0.3999 0.4700 0.3900 0.4300 959,800 +0.03(+8.86%)
Jun 11, 2020 0.4099 0.4280 0.3636 0.3950 1,099,189 -0.01(-2.47%)
Jun 10, 2020 0.4600 0.4789 0.3950 0.4050 1,540,914 -0.05(-11.18%)
Jun 09, 2020 0.4800 0.5279 0.4000 0.4560 3,589,020 -0.02(-4.30%)
Jun 08, 2020 0.5100 0.5650 0.3700 0.4765 4,327,940 +0.14(+40.15%)
Jun 05, 2020 0.3000 0.3800 0.2900 0.3400 2,676,300 +0.05(+17.24%)
Jun 04, 2020 0.3030 0.3100 0.2800 0.2900 2,065,161 -0.01(-4.29%)
Jun 03, 2020 0.3240 0.3300 0.3000 0.3030 1,746,455 -0.02(-5.31%)
Jun 02, 2020 0.3400 0.3500 0.3000 0.3200 1,396,834 -0.02(-5.88%)
Jun 01, 2020 0.3610 0.3950 0.3061 0.3400 1,913,234 -0.02(-5.82%)
May 29, 2020 0.2220 0.3900 0.2210 0.3610 4,130,400 -0.05(-12.89%)
May 28, 2020 0.4780 0.4780 0.3790 0.4144 3,203,280 -0.04(-7.95%)
May 27, 2020 0.4548 0.5000 0.4500 0.4502 1,808,750 -0.00(-0.20%)
May 26, 2020 0.4300 0.4800 0.4203 0.4511 1,560,437 +0.02(+4.93%)
May 22, 2020 0.4350 0.4600 0.3850 0.4299 1,924,200 -0.01(-2.30%)
May 21, 2020 0.4960 0.5000 0.4100 0.4400 2,389,175 -0.04(-8.33%)
May 20, 2020 0.4851 0.5215 0.4500 0.4800 2,085,207 -0.02(-3.81%)
May 19, 2020 0.5171 0.5500 0.4750 0.4990 2,539,812 -0.02(-4.46%)
May 18, 2020 0.5110 0.5900 0.5100 0.5223 2,826,271 +0.02(+4.44%)
May 15, 2020 0.5036 0.5940 0.4700 0.5001 5,571,800 -0.00(-0.69%)
May 14, 2020 0.3900 0.5900 0.3800 0.5036 8,033,577 +0.10(+24.25%)
May 13, 2020 0.4598 0.4598 0.3560 0.4053 8,860,030 -0.05(-11.87%)
May 12, 2020 0.6800 0.7000 0.4270 0.4599 20,432,640 -0.30(-39.41%)
May 11, 2020 0.5000 0.8000 0.4800 0.7590 11,614,846 +0.28(+59.79%)
May 08, 2020 0.3699 0.5500 0.3530 0.4750 10,306,500 +0.13(+37.68%)
May 07, 2020 0.2399 0.3800 0.2201 0.3450 7,857,881 +0.11(+43.81%)
May 06, 2020 0.2800 0.2800 0.2110 0.2399 5,756,993 -0.04(-14.29%)
May 05, 2020 0.2851 0.3150 0.2540 0.2799 4,155,236 -0.01(-4.47%)
May 04, 2020 0.3110 0.3325 0.2770 0.2930 5,690,884 -0.00(-0.68%)
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.