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

Nmc Health Plc ADR (OP: NMHLY )

0.0002 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 (%)
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%)
May 01, 2020 0.3542 0.3600 0.2650 0.2950 7,438,800 -0.04(-13.21%)
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%)
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.