Ir-Med Inc (OP:IRME)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 12,084 | +0.00(+0.00%) |
| Sep 22, 2025 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 119 | +0.00(+5.26%) |
| Sep 19, 2025 | 0.0480 | 0.0480 | 0.0456 | 0.0456 | 28,500 | -0.00(-5.00%) |
| Sep 18, 2025 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 43,000 | +0.00(+0.00%) |
| Sep 17, 2025 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 8,000 | +0.00(+6.67%) |
| Sep 16, 2025 | 0.0429 | 0.0450 | 0.0429 | 0.0450 | 31,726 | +0.00(+0.00%) |
| Sep 15, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 29,178 | +0.00(+0.00%) |
| Sep 12, 2025 | 0.0399 | 0.0527 | 0.0399 | 0.0450 | 596,072 | +0.02(+80.00%) |
| Sep 11, 2025 | 0.0200 | 0.0280 | 0.0200 | 0.0250 | 63,471 | +0.01(+39.66%) |
| Sep 08, 2025 | 0.0179 | 0 | +0.00(+8.48%) | |||
| Sep 05, 2025 | 0.0165 | 0.0179 | 0.0165 | 0.0165 | 2,948 | +0.00(+9.27%) |
| Aug 26, 2025 | 0.0151 | 0 | +0.00(+25.83%) | |||
| Aug 20, 2025 | 0.0120 | 0 | -0.01(-32.58%) | |||
| Aug 11, 2025 | 0.0178 | 0 | +0.01(+42.40%) | |||
| Aug 08, 2025 | 0.0140 | 0.0140 | 0.0100 | 0.0125 | 2,206,010 | -0.00(-23.78%) |
| Aug 07, 2025 | 0.0164 | 0.0174 | 0.0148 | 0.0164 | 700 | +0.00(+33.33%) |
| Aug 05, 2025 | 0.0123 | 0 | -0.01(-29.71%) | |||
| Aug 04, 2025 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 1,100 | +0.00(+37.80%) |
| Aug 01, 2025 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 4,900 | -0.00(-2.31%) |
| Jul 31, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 | -0.00(-7.14%) |
| Jul 30, 2025 | 0.0153 | 0.0171 | 0.0140 | 0.0140 | 10,234 | +0.00(+2.94%) |
| Jul 29, 2025 | 0.0139 | 0.0179 | 0.0136 | 0.0136 | 976,000 | -0.00(-13.38%) |
| Jul 28, 2025 | 0.0157 | 0.0211 | 0.0139 | 0.0157 | 35,275 | -0.00(-5.99%) |
| Jul 25, 2025 | 0.0219 | 0.0219 | 0.0140 | 0.0167 | 179,717 | -0.01(-32.93%) |
| Jul 24, 2025 | 0.0250 | 0.0278 | 0.0249 | 0.0249 | 23,688 | +0.00(+24.50%) |
| Jul 23, 2025 | 0.0487 | 0.0487 | 0.0200 | 0.0200 | 26,600 | -0.01(-33.33%) |
| Jul 22, 2025 | 0.0500 | 0.0569 | 0.0200 | 0.0300 | 311,566 | +0.01(+50.00%) |
| Jul 18, 2025 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2025 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 117,701 | -0.01(-33.33%) |
| Jul 15, 2025 | 0.0300 | 0 | -0.02(-37.50%) | |||
| Jul 09, 2025 | 0.0480 | 0 | -0.01(-12.73%) | |||
| Jul 08, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
| Jul 02, 2025 | 0.0500 | 0 | -0.01(-16.67%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.