Medical Care Technologies Inc Recent Share Price (USX:MDCE)

USX:MDCE - Medical Care Technologies Inc Medical Care Technologies Inc
Sector: Consumer Discretionary, Industry: Internet & Direct Marketing Retail

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Oct 2011	USD	0.0075	0.0075	0.0062	0.0062	12,400	-0.001 (-17.33%)	1,194,067
10 Oct 2011	USD	0.0085	0.0085	0.0075	0.0075	15,000	-0.001 (-11.76%)	731,020
7 Oct 2011	USD	0.0075	0.0085	0.0085	0.0085	17,000	0.0 (0.0%)	13,720
6 Oct 2011	USD	0.009	0.009	0.0085	0.0085	17,000	0.0 (0.0%)	13,200
5 Oct 2011	USD	0.007	0.009	0.0085	0.0085	17,000	+0.002 (+21.43%)	1,684,930
4 Oct 2011	USD	0.008	0.008	0.007	0.007	14,000	-0 (-5.41%)	222,000
3 Oct 2011	USD	0.0072	0.009	0.0074	0.0074	14,800	-0 (-1.33%)	934,187
30 Sep 2011	USD	0.009	0.01	0.0075	0.0075	15,000	-0 (-1.32%)	889,827
29 Sep 2011	USD	0.01	0.01	0.0076	0.0076	15,200	-0.002 (-18.28%)	262,600
28 Sep 2011	USD	0.0105	0.0105	0.0093	0.0093	18,600	-0 (-3.13%)	589,500
27 Sep 2011	USD	0.009	0.011	0.0096	0.0096	19,200	-0 (-4.00%)	805,500
26 Sep 2011	USD	0.011	0.011	0.01	0.01	20,000	-0.001 (-4.76%)	753,000
23 Sep 2011	USD	0.012	0.0125	0.0105	0.0105	21,000	-0.002 (-12.50%)	1,294,872
22 Sep 2011	USD	0.0125	0.0125	0.012	0.012	24,000	+0.001 (+4.35%)	598,802
21 Sep 2011	USD	0.0109	0.0115	0.0115	0.0115	23,000	-0.001 (-4.17%)	176,300
20 Sep 2011	USD	0.012	0.012	0.012	0.012	24,000	+0.001 (+9.09%)	2,000
19 Sep 2011	USD	0.012	0.012	0.011	0.011	22,000	-0.001 (-8.33%)	102,566
16 Sep 2011	USD	0.0095	0.012	0.012	0.012	24,000	0.0 (0.0%)	19,250
15 Sep 2011	USD	0.012	0.012	0.012	0.012	24,000	0.0 (0.0%)	42,600
14 Sep 2011	USD	0.0104	0.013	0.012	0.012	24,000	+0 (+0.84%)	267,000
13 Sep 2011	USD	0.009	0.013	0.0119	0.0119	23,800	+0.003 (+33.71%)	516,367
12 Sep 2011	USD	0.0092	0.0092	0.0089	0.0089	17,800	-0 (-3.26%)	234,100
9 Sep 2011	USD	0.0093	0.0093	0.0092	0.0092	18,400	-0 (-4.17%)	1,267,260
8 Sep 2011	USD	0.01	0.0103	0.0096	0.0096	19,200	+0 (+4.35%)	643,856
7 Sep 2011	USD	0.0105	0.011	0.0092	0.0092	18,400	-0.001 (-12.38%)	1,732,400
6 Sep 2011	USD	0.0105	0.0112	0.0105	0.0105	21,000	+0 (+2.94%)	993,900
5 Sep 2011	USD	0.0102	0.0102	0.0102	0.0102	20,400	0.0 (0.0%)	0
2 Sep 2011	USD	0.011	0.011	0.0102	0.0102	20,400	+0 (+2%)	971,000
1 Sep 2011	USD	0.0125	0.0125	0.01	0.01	20,000	-0.003 (-23.08%)	3,602,200
31 Aug 2011	USD	0.015	0.015	0.013	0.013	26,000	-0.002 (-13.33%)	40,122

Unicorn Response |