Viemed Healthcare

VMD
🏛️ usa →
6.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.00 8.05 7.82 7.85 0.1M
2023-12-28 8.15 8.17 7.87 8.00 0.1M
2023-12-27 8.52 8.52 8.11 8.16 0.1M
2023-12-26 8.09 8.61 8.09 8.45 0.1M
2023-12-22 7.92 8.34 7.85 8.10 0.1M
2023-12-21 7.80 7.99 7.65 7.88 0.1M
2023-12-20 7.88 7.96 7.63 7.70 0.2M
2023-12-19 7.91 7.91 7.65 7.85 0.1M
2023-12-18 7.48 7.85 7.48 7.79 0.2M
2023-12-15 7.75 7.75 7.47 7.47 0.2M
2023-12-14 7.47 7.66 7.28 7.60 0.2M
2023-12-13 7.60 7.65 7.00 7.43 0.3M
2023-12-12 7.93 7.95 7.55 7.58 0.1M
2023-12-11 8.08 8.08 7.67 7.85 0.3M
2023-12-08 8.02 8.21 7.92 8.03 0.1M
2023-12-07 8.49 8.61 7.89 8.05 0.1M
2023-12-06 8.06 8.44 7.93 8.40 0.1M
2023-12-05 7.75 8.02 7.69 7.95 0.0M
2023-12-04 7.69 7.90 7.63 7.78 0.1M
2023-12-01 7.70 7.73 7.54 7.66 0.1M
2023-11-30 8.14 8.14 7.74 7.77 0.1M
2023-11-29 8.30 8.46 8.01 8.08 0.0M
2023-11-28 7.98 8.31 7.96 8.22 0.1M
2023-11-27 7.94 8.07 7.87 8.02 0.1M
2023-11-24 7.88 8.02 7.88 7.98 0.0M
2023-11-22 7.93 7.93 7.68 7.82 0.0M
2023-11-21 7.69 7.93 7.69 7.82 0.1M
2023-11-20 7.73 7.73 7.45 7.70 0.1M
2023-11-17 7.50 7.87 7.49 7.67 0.2M
2023-11-16 7.23 7.39 7.13 7.38 0.1M
2023-11-15 7.43 7.62 7.20 7.24 0.1M
2023-11-14 7.24 7.38 7.03 7.38 0.1M
2023-11-13 7.15 7.15 7.00 7.06 0.0M
2023-11-10 7.00 7.16 6.94 7.14 0.2M
2023-11-09 7.04 7.20 6.97 7.02 0.1M
2023-11-08 6.96 7.03 6.90 6.94 0.1M
2023-11-07 7.00 7.18 6.99 7.10 0.1M
2023-11-06 7.39 7.60 7.00 7.03 0.1M
2023-11-03 6.89 7.71 6.89 7.48 0.2M
2023-11-02 6.03 6.82 6.03 6.80 0.2M
2023-11-01 6.31 6.31 5.90 6.07 0.1M
2023-10-31 6.27 6.40 6.20 6.31 0.0M
2023-10-30 6.15 6.30 6.05 6.23 0.1M
2023-10-27 6.21 6.21 5.91 6.04 0.1M
2023-10-26 6.34 6.36 6.05 6.16 0.1M
2023-10-25 6.37 6.54 6.25 6.33 0.1M
2023-10-24 6.19 6.47 6.07 6.38 0.1M
2023-10-23 6.32 6.42 6.20 6.24 0.0M
2023-10-20 6.46 6.47 6.31 6.34 0.1M
2023-10-19 6.60 6.60 6.38 6.44 0.1M
2023-10-18 6.67 6.67 6.54 6.58 0.1M
2023-10-17 6.52 6.80 6.52 6.68 0.0M
2023-10-16 6.46 6.53 6.22 6.53 0.1M
2023-10-13 6.52 6.52 6.24 6.37 0.1M
2023-10-12 6.76 6.77 6.41 6.49 0.1M
2023-10-11 6.73 6.77 6.67 6.75 0.1M
2023-10-10 6.98 6.98 6.67 6.77 0.2M
2023-10-09 6.98 6.99 6.75 6.98 0.0M
2023-10-06 6.88 7.03 6.77 7.02 0.2M
2023-10-05 6.82 7.02 6.71 6.92 0.1M
2023-10-04 6.73 6.82 6.61 6.79 0.1M
2023-10-03 6.75 6.77 6.57 6.72 0.1M
2023-10-02 6.70 6.82 6.55 6.74 0.1M
2023-09-29 6.89 6.89 6.70 6.73 0.1M
2023-09-28 6.76 6.87 6.67 6.87 0.1M
2023-09-27 6.84 6.93 6.71 6.75 0.1M
2023-09-26 6.93 6.99 6.78 6.80 0.2M
2023-09-25 7.14 7.17 6.90 7.00 0.1M
2023-09-22 7.12 7.22 7.05 7.15 0.1M
2023-09-21 7.15 7.17 7.09 7.10 0.1M
2023-09-20 7.05 7.30 7.05 7.15 0.1M
2023-09-19 7.41 7.41 7.11 7.20 0.1M
2023-09-18 7.31 7.41 7.26 7.39 0.1M
2023-09-15 7.22 7.31 7.14 7.29 0.2M
2023-09-14 7.20 7.28 7.13 7.23 0.1M
2023-09-13 7.12 7.20 7.05 7.19 0.1M
2023-09-12 7.48 7.48 7.07 7.11 0.1M
2023-09-11 7.47 7.72 7.43 7.54 0.0M
2023-09-08 7.30 7.42 7.14 7.40 0.1M
2023-09-07 7.62 7.62 7.27 7.35 0.1M
2023-09-06 7.92 7.94 7.57 7.60 0.1M
2023-09-05 8.14 8.15 7.80 7.88 0.1M
2023-09-01 7.98 8.23 7.98 8.11 0.1M
2023-08-31 8.04 8.11 7.91 7.91 0.1M
2023-08-30 8.04 8.15 8.00 8.04 0.1M
2023-08-29 7.90 8.11 7.90 8.09 0.1M
2023-08-28 7.77 7.94 7.72 7.92 0.1M
2023-08-25 7.91 7.99 7.73 7.78 0.1M
2023-08-24 7.99 8.07 7.91 7.93 0.1M
2023-08-23 8.06 8.15 7.98 8.04 0.1M
2023-08-22 8.04 8.14 7.96 8.10 0.1M
2023-08-21 8.07 8.19 8.01 8.05 0.1M
2023-08-18 7.72 8.11 7.72 8.03 0.1M
2023-08-17 8.05 8.07 7.74 7.79 0.1M
2023-08-16 8.26 8.31 8.00 8.02 0.1M
2023-08-15 8.20 8.32 8.11 8.21 0.2M
2023-08-14 8.28 8.48 8.22 8.25 0.2M
2023-08-11 8.03 8.50 8.03 8.26 0.1M
2023-08-10 8.61 8.61 7.99 8.03 0.1M
2023-08-09 8.60 8.68 8.32 8.34 0.1M
2023-08-08 8.41 8.80 8.41 8.62 0.1M
2023-08-07 8.48 8.60 8.40 8.54 0.0M
2023-08-04 8.64 8.70 8.41 8.42 0.1M
2023-08-03 8.58 8.70 8.50 8.67 0.1M
2023-08-02 8.77 8.90 8.59 8.65 0.1M
2023-08-01 8.44 8.81 8.43 8.78 0.3M
2023-07-31 8.99 9.07 8.42 8.45 0.1M
2023-07-28 9.07 9.12 8.97 9.01 0.0M
2023-07-27 9.01 9.09 8.96 9.00 0.1M
2023-07-26 8.89 9.05 8.84 9.00 0.1M
2023-07-25 8.95 9.08 8.81 8.93 0.1M
2023-07-24 8.90 8.98 8.85 8.95 0.1M
2023-07-21 9.09 9.09 8.87 8.90 0.1M
2023-07-20 9.05 9.07 8.96 9.01 0.1M
2023-07-19 9.10 9.20 9.03 9.06 0.1M
2023-07-18 9.05 9.17 9.05 9.09 0.1M
2023-07-17 9.26 9.30 9.06 9.12 0.1M
2023-07-14 9.19 9.39 9.14 9.35 0.1M
2023-07-13 9.14 9.38 9.14 9.22 0.1M
2023-07-12 9.33 9.37 9.12 9.14 0.1M
2023-07-11 9.40 9.50 9.13 9.20 0.1M
2023-07-10 9.40 9.45 9.29 9.40 0.1M
2023-07-07 9.34 9.50 9.30 9.38 0.2M
2023-07-06 9.32 9.43 9.27 9.31 0.1M
2023-07-05 9.77 9.77 9.41 9.44 0.2M
2023-07-03 9.66 9.88 9.53 9.85 0.1M
2023-06-30 9.54 10.00 9.45 9.78 0.3M
2023-06-29 9.33 9.50 9.32 9.49 0.1M
2023-06-28 9.43 9.53 9.36 9.43 0.1M
2023-06-27 9.47 9.63 9.34 9.47 0.2M
2023-06-26 9.21 9.65 9.21 9.48 0.2M
2023-06-23 9.32 9.60 9.06 9.20 4.9M
2023-06-22 9.69 9.83 9.16 9.60 0.3M
2023-06-21 8.87 9.87 8.87 9.71 0.3M
2023-06-20 9.14 9.27 9.00 9.23 0.3M
2023-06-16 9.83 9.85 9.07 9.24 0.2M
2023-06-15 10.19 10.34 9.77 9.82 0.1M
2023-06-14 9.89 10.36 9.86 10.19 0.1M
2023-06-13 10.00 10.17 9.91 9.91 0.1M
2023-06-12 9.65 9.89 9.65 9.85 0.1M
2023-06-09 9.51 9.87 9.51 9.72 0.1M
2023-06-08 9.87 9.87 9.36 9.59 0.2M
2023-06-07 9.95 10.02 9.82 9.84 0.1M
2023-06-06 9.87 9.98 9.76 9.97 0.1M
2023-06-05 9.74 9.98 9.74 9.81 0.1M
2023-06-02 9.93 9.96 9.78 9.80 0.1M
2023-06-01 9.50 9.89 9.46 9.86 0.1M
2023-05-31 9.49 9.75 9.34 9.53 0.2M
2023-05-30 9.34 9.55 9.29 9.47 0.2M
2023-05-26 9.59 9.67 9.33 9.36 0.1M
2023-05-25 9.69 9.79 9.55 9.63 0.1M
2023-05-24 9.75 9.80 9.52 9.65 0.2M
2023-05-23 9.88 10.03 9.66 9.75 0.1M
2023-05-22 10.59 10.68 9.83 9.88 0.2M
2023-05-19 10.18 10.63 10.18 10.59 0.3M
2023-05-18 10.47 10.59 10.20 10.28 0.2M
2023-05-17 10.33 10.71 10.33 10.46 0.2M
2023-05-16 10.79 10.79 10.00 10.33 0.2M
2023-05-15 10.38 11.08 10.38 10.80 0.1M
2023-05-12 10.34 10.52 10.28 10.38 0.1M
2023-05-11 10.55 10.70 10.31 10.38 0.1M
2023-05-10 10.39 10.76 10.39 10.65 0.1M
2023-05-09 11.00 11.00 9.70 10.50 0.3M
2023-05-08 10.71 10.94 10.41 10.79 0.1M
2023-05-05 10.47 10.74 10.44 10.70 0.1M
2023-05-04 10.73 10.79 10.43 10.52 0.1M
2023-05-03 10.90 10.95 10.41 10.70 0.1M
2023-05-02 10.77 11.00 10.70 10.85 0.1M
2023-05-01 11.02 11.27 10.76 10.77 0.1M
2023-04-28 10.82 10.90 10.48 10.85 0.1M
2023-04-27 10.84 11.06 10.70 10.90 0.2M
2023-04-26 10.50 10.80 10.36 10.72 0.1M
2023-04-25 11.59 11.59 10.35 10.50 0.2M
2023-04-24 11.86 12.01 11.15 11.59 0.4M
2023-04-21 11.50 11.88 11.43 11.77 0.2M
2023-04-20 11.08 11.50 10.86 11.49 0.1M
2023-04-19 10.48 11.15 10.38 11.07 0.2M
2023-04-18 10.31 10.58 10.21 10.44 0.1M
2023-04-17 10.45 10.45 10.21 10.35 0.0M
2023-04-14 10.25 10.45 10.19 10.33 0.1M
2023-04-13 10.11 10.32 9.94 10.25 0.1M
2023-04-12 10.20 10.21 10.00 10.09 0.1M
2023-04-11 10.46 10.50 10.07 10.17 0.1M
2023-04-10 10.05 10.54 9.97 10.37 0.2M
2023-04-06 9.82 10.19 9.80 10.07 0.1M
2023-04-05 10.06 10.06 9.61 9.85 0.1M
2023-04-04 9.85 10.03 9.82 10.02 0.1M
2023-04-03 9.70 9.87 9.66 9.84 0.1M
2023-03-31 9.49 9.76 9.34 9.66 0.1M
2023-03-30 9.33 9.53 9.28 9.43 0.1M
2023-03-29 9.32 9.52 9.22 9.36 0.1M
2023-03-28 9.72 9.79 9.35 9.38 0.1M
2023-03-27 10.20 10.32 9.52 9.71 0.1M
2023-03-24 10.18 10.29 9.97 10.20 0.1M
2023-03-23 10.03 10.24 9.96 10.14 0.2M
2023-03-22 9.81 10.11 9.58 9.95 0.1M
2023-03-21 9.91 10.14 9.74 9.84 0.1M
2023-03-20 9.72 10.00 9.69 9.99 0.1M
2023-03-17 9.63 10.00 9.58 9.84 0.2M
2023-03-16 9.22 9.76 9.03 9.74 0.1M
2023-03-15 9.22 9.35 8.97 9.21 0.2M
2023-03-14 9.24 9.39 9.20 9.34 0.2M
2023-03-13 9.11 9.31 9.11 9.22 0.1M
2023-03-10 9.20 9.25 8.97 9.20 0.1M
2023-03-09 9.09 9.23 9.00 9.20 0.1M
2023-03-08 8.75 9.12 8.67 9.07 0.1M
2023-03-07 8.34 8.82 8.19 8.79 0.1M
2023-03-06 7.85 8.37 7.51 8.35 0.2M
2023-03-03 9.23 9.23 7.56 7.90 0.4M
2023-03-02 8.91 9.14 8.86 9.00 0.1M
2023-03-01 9.23 9.41 8.92 9.06 0.1M
2023-02-28 9.16 9.31 9.06 9.22 0.1M
2023-02-27 8.98 9.21 8.97 9.21 0.1M
2023-02-24 8.88 9.08 8.88 9.00 0.1M
2023-02-23 8.83 9.02 8.79 9.00 0.1M
2023-02-22 9.00 9.05 8.74 8.83 0.1M
2023-02-21 9.09 9.11 8.89 9.06 0.1M
2023-02-17 8.86 9.14 8.79 9.10 0.1M
2023-02-16 8.65 8.90 8.64 8.85 0.1M
2023-02-15 8.46 8.79 8.43 8.76 0.1M
2023-02-14 8.20 8.56 8.20 8.51 0.1M
2023-02-13 8.30 8.53 8.21 8.28 0.1M
2023-02-10 8.60 8.78 8.39 8.42 0.2M
2023-02-09 8.42 8.76 8.42 8.56 0.1M
2023-02-08 8.46 8.52 8.36 8.42 0.1M
2023-02-07 8.16 8.43 8.06 8.41 0.1M
2023-02-06 8.34 8.42 8.18 8.19 0.2M
2023-02-03 8.58 8.58 8.27 8.28 0.2M
2023-02-02 8.66 8.77 8.48 8.59 0.1M
2023-02-01 8.55 8.72 8.50 8.71 0.1M
2023-01-31 8.43 8.66 8.24 8.49 0.1M
2023-01-30 8.34 8.47 8.11 8.34 0.1M
2023-01-27 8.22 8.41 8.16 8.27 0.3M
2023-01-26 8.38 8.40 8.11 8.20 0.1M
2023-01-25 8.38 8.43 8.21 8.38 0.0M
2023-01-24 8.11 8.41 8.05 8.37 0.1M
2023-01-23 8.02 8.10 7.80 8.10 0.2M
2023-01-20 7.82 7.92 7.77 7.88 0.1M
2023-01-19 7.74 8.08 7.73 7.86 0.1M
2023-01-18 7.95 8.10 7.75 7.77 0.1M
2023-01-17 7.94 8.06 7.85 7.98 0.0M
2023-01-13 8.20 8.20 7.60 7.87 0.1M
2023-01-12 7.79 8.25 7.79 8.18 0.1M
2023-01-11 7.60 7.90 7.60 7.68 0.1M
2023-01-10 7.89 7.95 7.60 7.60 0.1M
2023-01-09 7.79 7.96 7.60 7.85 0.0M
2023-01-06 7.71 7.82 7.70 7.82 0.0M
2023-01-05 7.62 7.71 7.56 7.69 0.1M
2023-01-04 7.61 7.71 7.55 7.66 0.0M
2023-01-03 7.54 7.62 7.42 7.55 0.0M