MedReleaf Corp (MEDFF) Exchange: PINK
Data as of May 3, 2024
$18.81 ($-0.07) -0.37%
MedReleaf Corp - Daily Information
Click for more stock information on MedReleaf Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.20 |
| Previous Close | $18.81 |
| High | $18.83 |
| Low | $16.20 |
| Adjusted Open | $16.20 |
| Previous Adjusted Close | $18.81 |
| Adjusted High | $18.83 |
| Adjusted Low | $16.20 |
About MedReleaf Corp (MEDFF)
DELISTED - MedReleaf Corp
Invest in MedReleaf Corp (MEDFF)
Historical Stock Data for MedReleaf Corp (MEDFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-26 | $16.20 | $18.83 | $16.20 | $18.81 | $18.81 | 68,096 |
| 2018-07-25 | $19.24 | $19.32 | $18.75 | $18.88 | $18.88 | 119,080 |
| 2018-07-24 | $20.12 | $20.25 | $19.00 | $19.09 | $19.09 | 91,196 |
| 2018-07-23 | $19.80 | $20.39 | $19.39 | $20.12 | $20.12 | 91,854 |
| 2018-07-20 | $20.32 | $20.49 | $19.30 | $19.59 | $19.59 | 146,759 |
| 2018-07-19 | $20.86 | $21.09 | $20.19 | $20.25 | $20.25 | 54,526 |
| 2018-07-18 | $20.75 | $21.32 | $20.36 | $20.90 | $20.90 | 89,484 |
| 2018-07-17 | $21.29 | $21.29 | $20.36 | $20.79 | $20.79 | 128,968 |
| 2018-07-16 | $22.39 | $22.41 | $20.95 | $21.27 | $21.27 | 125,067 |
| 2018-07-13 | $23.15 | $23.25 | $22.14 | $22.41 | $22.41 | 114,414 |
| 2018-07-12 | $23.30 | $23.54 | $23.10 | $23.26 | $23.26 | 113,039 |
| 2018-07-11 | $22.57 | $23.35 | $22.10 | $22.90 | $22.90 | 94,521 |
| 2018-07-10 | $23.13 | $23.13 | $22.57 | $22.71 | $22.71 | 65,031 |
| 2018-07-09 | $23.23 | $23.42 | $22.67 | $22.87 | $22.87 | 101,821 |
| 2018-07-06 | $22.49 | $23.50 | $22.44 | $23.19 | $23.19 | 289,883 |
| 2018-07-05 | $21.78 | $22.27 | $21.00 | $21.90 | $21.90 | 147,012 |
| 2018-07-03 | $20.88 | $21.64 | $20.68 | $21.25 | $21.25 | 65,245 |
| 2018-07-02 | $20.84 | $20.84 | $20.14 | $20.83 | $20.83 | 66,381 |
| 2018-06-29 | $20.75 | $21.04 | $19.97 | $20.57 | $20.57 | 69,576 |
| 2018-06-28 | $19.03 | $20.53 | $18.86 | $20.46 | $20.46 | 108,808 |
| 2018-06-27 | $20.00 | $20.01 | $18.60 | $18.93 | $18.93 | 259,219 |
| 2018-06-26 | $21.47 | $21.52 | $20.25 | $20.27 | $20.27 | 181,940 |
| 2018-06-25 | $22.69 | $22.89 | $21.28 | $21.40 | $21.40 | 260,388 |
| 2018-06-22 | $23.75 | $24.16 | $22.75 | $23.12 | $23.12 | 221,210 |
| 2018-06-21 | $21.89 | $23.55 | $21.58 | $23.50 | $23.50 | 315,633 |
| 2018-06-20 | $21.71 | $21.97 | $21.11 | $21.67 | $21.67 | 153,271 |
| 2018-06-19 | $20.06 | $21.39 | $19.76 | $20.91 | $20.91 | 132,291 |
| 2018-06-18 | $19.82 | $20.34 | $19.43 | $20.12 | $20.12 | 67,021 |
| 2018-06-15 | $20.20 | $20.44 | $19.61 | $19.70 | $19.70 | 67,167 |
| 2018-06-14 | $21.00 | $21.21 | $20.29 | $20.31 | $20.31 | 68,358 |
| 2018-06-13 | $20.59 | $21.12 | $20.50 | $20.83 | $20.83 | 93,201 |
| 2018-06-12 | $20.35 | $21.08 | $19.84 | $20.30 | $20.30 | 112,997 |
| 2018-06-11 | $21.00 | $21.47 | $20.50 | $20.55 | $20.55 | 73,819 |
| 2018-06-08 | $21.00 | $21.75 | $19.99 | $21.25 | $21.25 | 203,702 |
| 2018-06-07 | $22.00 | $23.07 | $20.77 | $21.82 | $21.82 | 307,932 |
| 2018-06-06 | $20.33 | $22.30 | $20.33 | $22.25 | $22.25 | 401,306 |
| 2018-06-05 | $19.35 | $20.25 | $19.24 | $20.25 | $20.25 | 128,525 |
| 2018-06-04 | $19.08 | $19.51 | $18.98 | $19.25 | $19.25 | 117,488 |
| 2018-06-01 | $19.39 | $19.39 | $18.92 | $18.97 | $18.97 | 73,240 |
| 2018-05-31 | $19.31 | $19.55 | $18.91 | $19.25 | $19.25 | 59,767 |
| 2018-05-30 | $19.30 | $19.55 | $19.14 | $19.50 | $19.50 | 76,243 |
| 2018-05-29 | $18.85 | $19.46 | $18.77 | $19.24 | $19.24 | 118,246 |
| 2018-05-25 | $19.58 | $19.64 | $18.68 | $18.86 | $18.86 | 95,304 |
| 2018-05-24 | $19.88 | $19.91 | $19.32 | $19.53 | $19.53 | 95,210 |
| 2018-05-23 | $19.22 | $19.96 | $19.18 | $19.96 | $19.96 | 105,545 |
| 2018-05-22 | $19.97 | $20.28 | $19.40 | $19.50 | $19.50 | 277,817 |
| 2018-05-21 | $19.26 | $19.90 | $19.20 | $19.90 | $19.90 | 185,195 |
| 2018-05-18 | $17.23 | $19.22 | $17.05 | $19.21 | $19.21 | 304,924 |
| 2018-05-17 | $18.83 | $18.83 | $17.40 | $17.44 | $17.44 | 323,665 |
| 2018-05-16 | $19.33 | $19.56 | $18.50 | $18.64 | $18.64 | 202,987 |
| 2018-05-15 | $19.90 | $19.93 | $19.44 | $19.55 | $19.55 | 271,623 |
| 2018-05-14 | $20.37 | $20.95 | $19.45 | $19.87 | $19.87 | 613,745 |
| 2018-05-11 | $18.10 | $19.50 | $17.96 | $19.48 | $19.48 | 307,630 |
| 2018-05-10 | $18.36 | $18.48 | $17.89 | $18.10 | $18.10 | 105,250 |
| 2018-05-09 | $17.76 | $18.40 | $17.48 | $18.12 | $18.12 | 148,041 |
| 2018-05-08 | $18.42 | $18.81 | $17.36 | $17.70 | $17.70 | 200,590 |
| 2018-05-07 | $18.62 | $19.65 | $17.89 | $18.48 | $18.48 | 478,817 |
| 2018-05-04 | $17.88 | $18.19 | $17.36 | $18.13 | $18.13 | 185,511 |
| 2018-05-03 | $17.26 | $17.67 | $16.30 | $17.35 | $17.35 | 166,397 |
| 2018-05-02 | $17.15 | $18.45 | $16.50 | $17.05 | $17.05 | 268,412 |
| 2018-05-01 | $16.41 | $17.28 | $16.00 | $17.10 | $17.10 | 192,010 |
| 2018-04-30 | $15.73 | $16.40 | $15.52 | $16.30 | $16.30 | 166,643 |
| 2018-04-27 | $16.17 | $16.25 | $15.31 | $15.52 | $15.52 | 54,317 |
| 2018-04-26 | $15.81 | $16.25 | $15.56 | $15.63 | $15.63 | 103,396 |
| 2018-04-25 | $15.25 | $15.75 | $15.14 | $15.75 | $15.75 | 102,482 |
| 2018-04-24 | $15.18 | $15.49 | $15.07 | $15.28 | $15.28 | 56,328 |
| 2018-04-23 | $15.66 | $15.69 | $14.97 | $15.16 | $15.16 | 86,421 |
| 2018-04-20 | $15.47 | $15.74 | $15.40 | $15.45 | $15.45 | 101,866 |
| 2018-04-19 | $15.06 | $15.63 | $14.79 | $15.58 | $15.58 | 66,502 |
| 2018-04-18 | $15.28 | $15.52 | $14.80 | $15.10 | $15.10 | 91,823 |
| 2018-04-17 | $15.94 | $16.26 | $15.10 | $15.28 | $15.28 | 112,421 |
| 2018-04-16 | $15.60 | $16.00 | $15.45 | $15.90 | $15.90 | 210,803 |
| 2018-04-13 | $14.71 | $15.62 | $13.84 | $15.39 | $15.39 | 177,114 |
| 2018-04-12 | $13.85 | $14.62 | $13.47 | $14.59 | $14.59 | 212,168 |
| 2018-04-11 | $11.88 | $13.53 | $11.88 | $13.50 | $13.50 | 136,909 |
| 2018-04-10 | $11.77 | $12.48 | $11.54 | $12.45 | $12.45 | 173,802 |
| 2018-04-09 | $12.27 | $12.28 | $11.75 | $11.95 | $11.95 | 166,383 |
| 2018-04-06 | $12.60 | $12.60 | $11.92 | $12.06 | $12.06 | 91,590 |
| 2018-04-05 | $12.45 | $12.71 | $12.33 | $12.49 | $12.49 | 80,523 |
| 2018-04-04 | $12.08 | $12.40 | $11.60 | $12.26 | $12.26 | 249,667 |
| 2018-04-03 | $13.40 | $13.50 | $12.31 | $12.55 | $12.55 | 200,844 |
| 2018-04-02 | $13.57 | $13.57 | $12.75 | $13.13 | $13.13 | 145,271 |
| 2018-03-29 | $13.15 | $13.87 | $13.09 | $13.55 | $13.55 | 72,385 |
| 2018-03-28 | $13.18 | $13.34 | $12.91 | $13.16 | $13.16 | 126,988 |
| 2018-03-27 | $14.00 | $14.20 | $13.30 | $13.33 | $13.33 | 128,068 |
| 2018-03-26 | $14.08 | $14.08 | $13.66 | $14.00 | $14.00 | 102,638 |
| 2018-03-23 | $14.47 | $14.47 | $13.80 | $13.80 | $13.80 | 109,744 |
| 2018-03-22 | $14.35 | $14.49 | $13.64 | $13.65 | $13.65 | 222,819 |
| 2018-03-21 | $14.36 | $14.50 | $14.16 | $14.40 | $14.40 | 95,108 |
| 2018-03-20 | $14.54 | $14.90 | $14.21 | $14.44 | $14.44 | 149,326 |
| 2018-03-19 | $14.97 | $15.20 | $14.60 | $14.71 | $14.71 | 82,096 |
| 2018-03-16 | $14.90 | $14.90 | $14.49 | $14.68 | $14.68 | 66,176 |
| 2018-03-15 | $14.81 | $15.06 | $14.70 | $14.76 | $14.76 | 66,063 |
| 2018-03-14 | $14.89 | $14.97 | $14.54 | $14.72 | $14.72 | 71,326 |
| 2018-03-13 | $14.83 | $15.03 | $14.65 | $14.65 | $14.65 | 62,946 |
| 2018-03-12 | $14.65 | $14.93 | $14.09 | $14.71 | $14.71 | 151,055 |
| 2018-03-09 | $15.20 | $15.41 | $14.36 | $14.60 | $14.60 | 162,268 |
| 2018-03-08 | $15.29 | $15.41 | $14.71 | $15.00 | $15.00 | 135,318 |
| 2018-03-07 | $15.72 | $15.81 | $15.00 | $15.14 | $15.14 | 152,465 |
| 2018-03-06 | $16.15 | $16.32 | $15.50 | $15.73 | $15.73 | 245,351 |
| 2018-03-05 | $15.27 | $16.00 | $15.23 | $15.80 | $15.80 | 127,417 |
| 2018-03-02 | $15.44 | $15.68 | $15.16 | $15.47 | $15.47 | 55,278 |
| 2018-03-01 | $15.41 | $15.87 | $15.29 | $15.77 | $15.77 | 89,006 |
| 2018-02-28 | $14.60 | $15.94 | $14.10 | $15.36 | $15.36 | 157,938 |
| 2018-02-27 | $14.95 | $14.95 | $14.25 | $14.70 | $14.70 | 172,248 |
| 2018-02-26 | $14.46 | $15.19 | $14.46 | $14.93 | $14.93 | 161,414 |
| 2018-02-23 | $14.91 | $15.10 | $14.29 | $14.48 | $14.48 | 157,181 |
| 2018-02-22 | $15.43 | $15.43 | $14.53 | $14.90 | $14.90 | 232,637 |
| 2018-02-21 | $16.29 | $16.49 | $15.08 | $15.21 | $15.21 | 171,274 |
| 2018-02-20 | $15.95 | $16.76 | $15.89 | $16.16 | $16.16 | 231,226 |
| 2018-02-16 | $17.50 | $17.50 | $15.75 | $16.19 | $16.19 | 449,432 |
| 2018-02-15 | $17.12 | $17.96 | $16.95 | $17.60 | $17.60 | 324,971 |
| 2018-02-14 | $15.60 | $16.99 | $15.60 | $16.68 | $16.68 | 350,258 |
| 2018-02-13 | $15.14 | $16.00 | $14.78 | $15.60 | $15.60 | 268,908 |
| 2018-02-12 | $14.47 | $15.05 | $13.99 | $14.67 | $14.67 | 177,389 |
| 2018-02-09 | $14.10 | $14.45 | $13.28 | $14.30 | $14.30 | 245,130 |
| 2018-02-08 | $14.25 | $14.74 | $13.67 | $13.84 | $13.84 | 144,630 |
| 2018-02-07 | $14.94 | $15.14 | $13.78 | $14.14 | $14.14 | 423,079 |
| 2018-02-06 | $13.96 | $14.43 | $13.31 | $14.35 | $14.35 | 394,689 |
| 2018-02-05 | $11.96 | $14.71 | $11.80 | $13.62 | $13.62 | 539,250 |
| 2018-02-02 | $14.50 | $14.51 | $12.49 | $12.75 | $12.75 | 824,722 |
| 2018-02-01 | $16.24 | $16.69 | $14.23 | $14.54 | $14.54 | 709,572 |
| 2018-01-31 | $16.19 | $16.91 | $16.00 | $16.06 | $16.06 | 230,125 |
| 2018-01-30 | $17.07 | $17.90 | $16.15 | $16.22 | $16.22 | 649,742 |
| 2018-01-29 | $19.45 | $19.83 | $17.55 | $17.74 | $17.74 | 406,565 |
| 2018-01-26 | $19.25 | $19.66 | $18.18 | $19.04 | $19.04 | 437,797 |
| 2018-01-25 | $20.35 | $20.35 | $19.16 | $19.38 | $19.38 | 870,723 |
| 2018-01-24 | $20.29 | $20.29 | $19.14 | $19.31 | $19.31 | 248,359 |
| 2018-01-23 | $19.67 | $20.37 | $19.05 | $19.63 | $19.63 | 277,083 |
| 2018-01-22 | $20.08 | $20.08 | $18.99 | $19.64 | $19.64 | 246,696 |
| 2018-01-19 | $19.68 | $19.76 | $19.10 | $19.31 | $19.31 | 138,144 |
| 2018-01-18 | $19.94 | $20.01 | $19.28 | $19.35 | $19.35 | 218,894 |
| 2018-01-17 | $19.34 | $19.69 | $18.85 | $19.61 | $19.61 | 277,874 |
| 2018-01-12 | $18.97 | $18.97 | $15.13 | $18.02 | $18.02 | 1,000,242 |
| 2018-01-11 | $20.68 | $21.06 | $19.20 | $19.39 | $19.39 | 617,256 |
| 2018-01-10 | $21.63 | $22.39 | $20.10 | $21.06 | $21.06 | 456,844 |
| 2018-01-09 | $22.12 | $23.49 | $19.79 | $21.14 | $21.14 | 1,466,460 |
| 2018-01-08 | $24.50 | $24.50 | $22.49 | $23.66 | $23.66 | 615,164 |
| 2018-01-05 | $22.00 | $23.58 | $19.53 | $22.01 | $22.01 | 749,980 |
| 2018-01-04 | $23.16 | $24.50 | $18.77 | $21.85 | $21.85 | 1,363,097 |
| 2018-01-03 | $21.58 | $24.99 | $20.99 | $23.85 | $23.85 | 1,310,143 |
| 2018-01-02 | $19.80 | $22.00 | $17.38 | $21.72 | $21.72 | 911,371 |
| 2017-12-29 | $17.20 | $18.25 | $14.38 | $16.80 | $16.80 | 1,032,477 |
| 2017-12-28 | $13.82 | $16.51 | $13.64 | $16.07 | $16.07 | 974,762 |
| 2017-12-27 | $13.77 | $14.50 | $12.99 | $13.52 | $13.52 | 412,931 |
| 2017-12-26 | $13.10 | $14.45 | $13.05 | $13.80 | $13.80 | 264,755 |
| 2017-12-22 | $12.87 | $13.05 | $12.75 | $12.85 | $12.85 | 347,212 |
| 2017-12-21 | $12.44 | $15.00 | $12.44 | $12.70 | $12.70 | 184,558 |
| 2017-12-20 | $12.65 | $12.65 | $12.39 | $12.49 | $12.49 | 207,396 |
| 2017-12-19 | $12.42 | $12.66 | $12.35 | $12.38 | $12.38 | 139,012 |
| 2017-12-18 | $12.63 | $12.77 | $12.34 | $12.40 | $12.40 | 102,058 |
| 2017-12-15 | $12.55 | $12.66 | $12.39 | $12.47 | $12.47 | 43,407 |
| 2017-12-14 | $12.40 | $12.61 | $12.29 | $12.55 | $12.55 | 55,608 |
| 2017-12-13 | $12.29 | $12.69 | $12.11 | $12.29 | $12.29 | 78,226 |
| 2017-12-12 | $12.62 | $12.65 | $12.31 | $12.47 | $12.47 | 99,163 |
| 2017-12-11 | $12.30 | $12.58 | $12.18 | $12.50 | $12.50 | 154,335 |
| 2017-12-08 | $12.44 | $12.44 | $12.00 | $12.18 | $12.18 | 106,975 |
| 2017-12-07 | $12.00 | $12.35 | $11.90 | $12.10 | $12.10 | 118,271 |
| 2017-12-06 | $12.50 | $12.50 | $11.70 | $11.95 | $11.95 | 141,340 |
| 2017-12-05 | $12.66 | $12.66 | $11.69 | $12.19 | $12.19 | 128,485 |
| 2017-12-04 | $12.62 | $12.73 | $12.40 | $12.50 | $12.50 | 103,631 |
| 2017-12-01 | $12.70 | $12.78 | $12.50 | $12.58 | $12.58 | 51,843 |
| 2017-11-30 | $12.11 | $12.54 | $12.08 | $12.52 | $12.52 | 87,890 |
| 2017-11-29 | $12.56 | $12.75 | $12.07 | $12.15 | $12.15 | 91,021 |
| 2017-11-28 | $12.85 | $13.00 | $12.45 | $12.62 | $12.62 | 95,661 |
| 2017-11-27 | $12.71 | $13.06 | $12.70 | $12.70 | $12.70 | 155,574 |
| 2017-11-24 | $12.75 | $12.80 | $12.65 | $12.74 | $12.74 | 53,886 |
| 2017-11-22 | $12.65 | $12.74 | $12.49 | $12.64 | $12.64 | 62,710 |
| 2017-11-21 | $12.61 | $12.73 | $12.39 | $12.47 | $12.47 | 82,768 |
| 2017-11-20 | $12.92 | $13.07 | $12.43 | $12.60 | $12.60 | 120,452 |
| 2017-11-17 | $12.09 | $12.98 | $12.01 | $12.79 | $12.79 | 110,610 |
| 2017-11-16 | $12.69 | $12.82 | $11.76 | $12.18 | $12.18 | 168,041 |
| 2017-11-15 | $13.11 | $13.11 | $12.50 | $12.61 | $12.61 | 161,624 |
| 2017-11-14 | $14.05 | $14.05 | $12.49 | $13.05 | $13.05 | 272,477 |
| 2017-11-13 | $13.52 | $15.25 | $12.24 | $14.38 | $14.38 | 194,887 |
| 2017-11-10 | $12.83 | $13.75 | $12.83 | $13.54 | $13.54 | 165,855 |
| 2017-11-09 | $12.39 | $12.92 | $11.43 | $12.86 | $12.86 | 134,405 |
| 2017-11-08 | $13.19 | $13.61 | $11.17 | $12.33 | $12.33 | 239,565 |
| 2017-11-07 | $12.53 | $13.32 | $12.53 | $13.13 | $13.13 | 265,288 |
| 2017-11-06 | $12.46 | $12.83 | $11.49 | $12.51 | $12.51 | 227,878 |
| 2017-11-03 | $10.34 | $10.82 | $10.33 | $10.75 | $10.75 | 85,000 |
| 2017-11-02 | $10.13 | $10.30 | $10.00 | $10.18 | $10.18 | 49,817 |
| 2017-11-01 | $9.93 | $10.05 | $9.83 | $10.00 | $10.00 | 87,488 |
| 2017-10-31 | $10.00 | $10.13 | $9.81 | $10.01 | $10.01 | 125,194 |
| 2017-10-30 | $9.32 | $10.25 | $9.25 | $9.74 | $9.74 | 108,712 |
| 2017-10-27 | $8.90 | $8.97 | $8.79 | $8.97 | $8.97 | 34,812 |
| 2017-10-26 | $8.93 | $9.00 | $8.80 | $8.82 | $8.82 | 26,677 |
| 2017-10-25 | $9.00 | $9.10 | $8.73 | $8.94 | $8.94 | 50,408 |
| 2017-10-24 | $8.83 | $9.07 | $8.63 | $9.00 | $9.00 | 64,250 |
| 2017-10-23 | $8.72 | $8.86 | $8.65 | $8.73 | $8.73 | 55,405 |
| 2017-10-20 | $8.56 | $8.75 | $8.53 | $8.72 | $8.72 | 45,630 |
| 2017-10-19 | $8.94 | $9.01 | $8.50 | $8.56 | $8.56 | 40,289 |
| 2017-10-18 | $8.67 | $9.02 | $8.63 | $8.79 | $8.79 | 44,841 |
| 2017-10-17 | $8.97 | $9.00 | $8.34 | $8.57 | $8.57 | 92,976 |
| 2017-10-16 | $9.03 | $9.32 | $8.85 | $8.89 | $8.89 | 165,992 |
| 2017-10-13 | $8.71 | $9.20 | $8.55 | $8.90 | $8.90 | 221,052 |
| 2017-10-12 | $8.85 | $8.95 | $8.31 | $8.54 | $8.54 | 72,567 |
| 2017-10-11 | $8.15 | $8.70 | $8.05 | $8.70 | $8.70 | 55,921 |
| 2017-10-10 | $8.13 | $8.36 | $8.09 | $8.21 | $8.21 | 45,797 |
| 2017-10-09 | $7.99 | $8.22 | $7.98 | $8.18 | $8.18 | 18,833 |
| 2017-10-06 | $7.95 | $8.19 | $7.69 | $7.83 | $7.83 | 51,013 |
| 2017-10-05 | $7.40 | $7.83 | $7.40 | $7.82 | $7.82 | 34,946 |
| 2017-10-04 | $7.43 | $7.51 | $7.36 | $7.45 | $7.45 | 31,619 |
| 2017-10-03 | $7.34 | $7.45 | $7.34 | $7.41 | $7.41 | 25,426 |
| 2017-10-02 | $7.39 | $7.43 | $7.31 | $7.39 | $7.39 | 17,101 |
| 2017-09-29 | $7.52 | $7.52 | $7.30 | $7.36 | $7.36 | 21,335 |
| 2017-09-28 | $7.42 | $7.48 | $7.37 | $7.40 | $7.40 | 13,843 |
| 2017-09-27 | $7.40 | $7.54 | $7.40 | $7.41 | $7.41 | 15,484 |
| 2017-09-26 | $7.47 | $7.47 | $7.40 | $7.42 | $7.42 | 6,474 |
| 2017-09-25 | $7.36 | $7.54 | $7.36 | $7.45 | $7.45 | 22,723 |
| 2017-09-22 | $7.49 | $7.62 | $7.24 | $7.37 | $7.37 | 40,076 |
| 2017-09-21 | $7.70 | $7.70 | $7.45 | $7.50 | $7.50 | 16,540 |
| 2017-09-20 | $7.69 | $7.72 | $7.55 | $7.60 | $7.60 | 12,548 |
| 2017-09-19 | $7.70 | $7.72 | $7.61 | $7.67 | $7.67 | 23,094 |
| 2017-09-18 | $7.68 | $7.75 | $7.55 | $7.69 | $7.69 | 18,604 |
| 2017-09-15 | $7.66 | $7.78 | $7.60 | $7.63 | $7.63 | 34,741 |
| 2017-09-14 | $7.66 | $7.71 | $7.55 | $7.63 | $7.63 | 66,263 |
| 2017-09-13 | $7.51 | $7.75 | $7.43 | $7.68 | $7.68 | 84,189 |
| 2017-09-12 | $7.34 | $7.50 | $7.32 | $7.44 | $7.44 | 27,880 |
| 2017-09-11 | $7.22 | $7.42 | $6.93 | $7.18 | $7.18 | 22,257 |
| 2017-09-08 | $7.40 | $7.66 | $7.16 | $7.22 | $7.22 | 38,337 |
| 2017-09-07 | $6.87 | $7.31 | $6.87 | $7.31 | $7.31 | 23,495 |
| 2017-09-06 | $6.44 | $6.82 | $6.31 | $6.80 | $6.80 | 11,534 |
| 2017-09-05 | $6.44 | $6.47 | $6.38 | $6.42 | $6.42 | 13,823 |
| 2017-09-01 | $6.29 | $6.47 | $6.29 | $6.42 | $6.42 | 16,728 |
| 2017-08-31 | $6.28 | $6.36 | $6.25 | $6.25 | $6.25 | 6,433 |
| 2017-08-30 | $6.27 | $6.34 | $6.24 | $6.29 | $6.29 | 12,975 |
| 2017-08-29 | $6.56 | $6.57 | $6.31 | $6.33 | $6.33 | 10,738 |
| 2017-08-28 | $6.60 | $6.60 | $6.37 | $6.40 | $6.40 | 8,261 |
| 2017-08-25 | $6.36 | $6.43 | $6.36 | $6.42 | $6.42 | 5,087 |
| 2017-08-24 | $6.51 | $6.51 | $6.37 | $6.37 | $6.37 | 8,327 |
| 2017-08-23 | $6.45 | $6.60 | $6.40 | $6.40 | $6.40 | 6,829 |
| 2017-08-22 | $6.50 | $6.50 | $6.37 | $6.45 | $6.45 | 12,212 |
| 2017-08-21 | $6.57 | $6.57 | $6.33 | $6.38 | $6.38 | 8,281 |
| 2017-08-18 | $6.29 | $6.38 | $6.29 | $6.38 | $6.38 | 7,816 |
| 2017-08-17 | $6.39 | $6.39 | $6.26 | $6.27 | $6.27 | 10,041 |
| 2017-08-16 | $6.27 | $6.37 | $6.26 | $6.32 | $6.32 | 12,942 |
| 2017-08-15 | $6.23 | $6.28 | $6.21 | $6.21 | $6.21 | 12,178 |
| 2017-08-14 | $6.14 | $6.30 | $6.14 | $6.24 | $6.24 | 28,930 |
| 2017-08-11 | $6.13 | $6.22 | $6.01 | $6.09 | $6.09 | 5,604 |
| 2017-08-10 | $6.23 | $6.24 | $5.86 | $6.04 | $6.04 | 30,880 |
| 2017-08-09 | $6.30 | $6.42 | $6.22 | $6.29 | $6.29 | 12,476 |
| 2017-08-08 | $6.37 | $6.45 | $6.28 | $6.31 | $6.31 | 23,273 |
| 2017-08-07 | $6.18 | $6.44 | $6.16 | $6.40 | $6.40 | 19,498 |
| 2017-08-04 | $6.25 | $6.29 | $6.04 | $6.04 | $6.04 | 7,025 |
| 2017-08-03 | $6.36 | $6.36 | $6.14 | $6.26 | $6.26 | 9,746 |
| 2017-08-02 | $6.40 | $6.43 | $6.25 | $6.30 | $6.30 | 10,655 |
| 2017-08-01 | $6.39 | $6.40 | $6.35 | $6.36 | $6.36 | 4,947 |
| 2017-07-31 | $6.44 | $6.44 | $6.38 | $6.43 | $6.43 | 6,208 |
| 2017-07-28 | $6.58 | $6.58 | $6.40 | $6.45 | $6.45 | 5,481 |
| 2017-07-27 | $6.43 | $6.55 | $6.33 | $6.33 | $6.33 | 11,092 |
| 2017-07-26 | $6.33 | $6.40 | $6.33 | $6.40 | $6.40 | 22,588 |
| 2017-07-25 | $6.38 | $6.48 | $6.34 | $6.39 | $6.39 | 21,414 |
| 2017-07-24 | $6.50 | $6.60 | $6.34 | $6.35 | $6.35 | 13,514 |
| 2017-07-21 | $6.47 | $6.47 | $6.40 | $6.44 | $6.44 | 15,441 |
| 2017-07-20 | $6.49 | $6.99 | $6.35 | $6.40 | $6.40 | 37,139 |
| 2017-07-19 | $6.49 | $6.54 | $6.46 | $6.47 | $6.47 | 3,195 |
| 2017-07-18 | $6.40 | $6.60 | $6.30 | $6.45 | $6.45 | 8,884 |
| 2017-07-17 | $6.48 | $6.52 | $6.20 | $6.20 | $6.20 | 5,996 |
| 2017-07-14 | $6.60 | $6.60 | $6.43 | $6.50 | $6.50 | 4,632 |
| 2017-07-13 | $6.49 | $6.90 | $6.43 | $6.53 | $6.53 | 4,191 |
| 2017-07-12 | $6.42 | $6.90 | $6.42 | $6.54 | $6.54 | 3,626 |
| 2017-07-11 | $6.46 | $6.46 | $6.34 | $6.39 | $6.39 | 2,751 |
| 2017-07-10 | $6.98 | $6.98 | $6.20 | $6.45 | $6.45 | 7,550 |
| 2017-07-07 | $6.32 | $6.34 | $6.15 | $6.15 | $6.15 | 3,100 |
| 2017-07-06 | $6.37 | $7.00 | $6.15 | $6.15 | $6.15 | 7,236 |
| 2017-07-05 | $7.01 | $7.01 | $6.34 | $6.35 | $6.35 | 7,519 |
| 2017-06-30 | $6.22 | $7.18 | $6.22 | $6.64 | $6.64 | 2,952 |
| 2017-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 262 |
| 2017-06-28 | $6.25 | $6.88 | $6.15 | $6.20 | $6.20 | 11,022 |
| 2017-06-27 | $6.52 | $6.55 | $6.24 | $6.24 | $6.24 | 5,881 |
| 2017-06-26 | $6.51 | $6.57 | $6.44 | $6.44 | $6.44 | 4,682 |
| 2017-06-23 | $6.34 | $6.88 | $6.34 | $6.48 | $6.48 | 11,707 |
| 2017-06-22 | $6.50 | $6.57 | $6.34 | $6.38 | $6.38 | 13,587 |
| 2017-06-21 | $6.21 | $6.35 | $6.21 | $6.34 | $6.34 | 12,135 |
| 2017-06-20 | $6.50 | $6.50 | $6.21 | $6.21 | $6.21 | 4,839 |
| 2017-06-19 | $6.75 | $6.75 | $6.59 | $6.59 | $6.59 | 4,455 |
| 2017-06-16 | $6.71 | $6.75 | $6.68 | $6.68 | $6.68 | 2,364 |
| 2017-06-15 | $6.85 | $6.86 | $6.52 | $6.52 | $6.52 | 5,066 |
| 2017-06-14 | $6.99 | $7.03 | $6.99 | $7.02 | $7.02 | 1,729 |
| 2017-06-13 | $7.19 | $7.23 | $7.00 | $7.04 | $7.04 | 8,127 |
| 2017-06-12 | $6.85 | $7.09 | $6.85 | $7.09 | $7.09 | 10,239 |
| 2017-06-09 | $6.71 | $6.84 | $6.70 | $6.77 | $6.77 | 4,236 |
MedReleaf Corp (MEDFF) News Headlines
Recent MedReleaf Corp (MEDFF) News
Similar Companies to MedReleaf Corp (MEDFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |