Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Medical Facilities Corp (TSX: DR )

13.30 -0.28 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.35 0 -0.08(-0.77%)
Mar 27, 2024 10.45 10.51 10.28 10.43 29,575 +0.03(+0.29%)
Mar 26, 2024 10.49 10.49 10.24 10.40 37,377 +0.13(+1.27%)
Mar 25, 2024 10.49 10.50 10.22 10.27 48,260 -0.01(-0.10%)
Mar 22, 2024 10.68 10.70 10.28 10.28 29,029 -0.40(-3.75%)
Mar 21, 2024 10.59 10.70 10.47 10.68 70,953 +0.10(+0.95%)
Mar 20, 2024 10.41 10.59 10.41 10.58 37,625 +0.10(+0.95%)
Mar 19, 2024 10.40 10.53 10.39 10.48 20,334 +0.03(+0.29%)
Mar 18, 2024 10.20 10.58 10.19 10.45 126,438 +0.26(+2.55%)
Mar 15, 2024 10.15 10.24 9.790 10.19 72,822 +0.04(+0.39%)
Mar 14, 2024 9.600 10.35 9.600 10.15 222,546 +0.82(+8.79%)
Mar 13, 2024 9.150 9.440 9.100 9.330 170,733 +0.20(+2.19%)
Mar 12, 2024 9.100 9.200 9.030 9.130 40,751 +0.10(+1.11%)
Mar 11, 2024 8.960 9.140 8.960 9.030 47,206 +0.00(+0.00%)
Mar 08, 2024 9.020 9.200 9.000 9.030 74,305 -0.12(-1.31%)
Mar 07, 2024 9.180 9.330 9.070 9.150 58,950 -0.07(-0.76%)
Mar 06, 2024 9.260 9.350 9.220 9.220 43,457 -0.04(-0.43%)
Mar 05, 2024 9.490 9.590 9.170 9.260 86,018 -0.45(-4.63%)
Mar 04, 2024 9.710 9.900 9.690 9.710 22,793 -0.19(-1.92%)
Mar 01, 2024 9.810 9.970 9.810 9.900 10,807 +0.07(+0.71%)
Feb 29, 2024 9.970 9.980 9.800 9.830 49,658 -0.14(-1.40%)
Feb 28, 2024 10.10 10.10 9.880 9.970 18,435 -0.11(-1.09%)
Feb 27, 2024 10.00 10.15 10.00 10.08 48,290 +0.03(+0.30%)
Feb 26, 2024 10.03 10.10 9.900 10.05 42,714 +0.00(+0.00%)
Feb 23, 2024 9.750 10.05 9.670 10.05 152,660 +0.30(+3.08%)
Feb 22, 2024 9.610 9.750 9.610 9.750 31,555 +0.07(+0.72%)
Feb 21, 2024 9.350 9.750 9.350 9.680 45,156 +0.18(+1.89%)
Feb 20, 2024 9.560 9.770 9.430 9.500 58,709 -0.27(-2.76%)
Feb 16, 2024 9.770 0 +0.20(+2.09%)
Feb 15, 2024 9.650 9.670 9.500 9.570 45,565 +0.05(+0.53%)
Feb 14, 2024 9.550 9.800 9.500 9.520 28,616 -0.02(-0.21%)
Feb 13, 2024 9.280 9.660 9.280 9.540 16,469 -0.06(-0.63%)
Feb 12, 2024 9.300 9.720 9.300 9.600 69,305 +0.16(+1.69%)
Feb 09, 2024 9.740 9.740 9.380 9.440 24,655 -0.05(-0.53%)
Feb 08, 2024 9.210 9.550 9.210 9.490 51,043 +0.24(+2.59%)
Feb 07, 2024 9.270 9.310 9.200 9.250 32,168 -0.06(-0.64%)
Feb 06, 2024 9.530 9.640 9.290 9.310 54,344 -0.22(-2.31%)
Feb 05, 2024 9.450 9.680 9.450 9.530 114,185 -0.01(-0.10%)
Feb 02, 2024 9.400 9.720 9.390 9.540 107,092 +0.04(+0.42%)
Feb 01, 2024 9.330 9.580 9.330 9.500 18,952 +0.08(+0.85%)
Jan 31, 2024 9.300 9.580 9.300 9.420 81,091 +0.12(+1.29%)
Jan 30, 2024 9.420 9.550 9.300 9.300 22,927 -0.25(-2.62%)
Jan 29, 2024 9.490 9.610 9.470 9.550 19,164 -0.04(-0.42%)
Jan 26, 2024 9.900 9.940 9.520 9.590 27,394 -0.28(-2.84%)
Jan 25, 2024 9.490 9.930 9.490 9.870 101,085 +0.29(+3.03%)
Jan 24, 2024 9.010 9.690 9.010 9.580 222,995 +0.46(+5.04%)
Jan 23, 2024 9.070 9.160 9.070 9.120 42,352 +0.05(+0.55%)
Jan 22, 2024 9.000 9.100 9.000 9.070 50,060 +0.05(+0.55%)
Jan 19, 2024 9.100 9.150 9.010 9.020 38,480 -0.12(-1.31%)
Jan 18, 2024 9.070 9.140 9.060 9.140 59,563 +0.02(+0.22%)
Jan 17, 2024 9.170 9.190 9.050 9.120 201,109 -0.07(-0.76%)
Jan 16, 2024 9.060 9.190 9.060 9.190 63,064 +0.13(+1.43%)
Jan 15, 2024 8.900 9.120 8.900 9.060 27,880 +0.08(+0.89%)
Jan 12, 2024 8.990 9.110 8.960 8.980 58,231 -0.12(-1.32%)
Jan 11, 2024 9.050 9.190 9.000 9.100 92,951 +0.08(+0.89%)
Jan 10, 2024 8.890 9.080 8.890 9.020 85,596 +0.12(+1.35%)
Jan 09, 2024 8.850 8.900 8.840 8.900 125,707 +0.05(+0.56%)
Jan 08, 2024 8.840 8.910 8.760 8.850 84,697 -0.02(-0.23%)
Jan 05, 2024 8.840 8.900 8.840 8.870 20,425 -0.03(-0.34%)
Jan 04, 2024 8.900 8.900 8.830 8.900 50,609 +0.03(+0.34%)
Jan 03, 2024 8.870 8.930 8.860 8.870 20,279 -0.07(-0.78%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.