Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medx Health Corp (TSV: MDX )

0.0800 -0.0100 (-11.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2018 0.1650 0.1700 0.1600 0.1650 391,623 +0.01(+3.13%)
Jan 30, 2018 0.1600 0.1600 0.1600 0.1600 311,678 +0.00(+0.00%)
Jan 29, 2018 0.1650 0.1650 0.1600 0.1600 292,300 -0.01(-3.03%)
Jan 26, 2018 0.1650 0.1700 0.1600 0.1650 177,990 +0.01(+3.13%)
Jan 25, 2018 0.1650 0.1650 0.1600 0.1600 297,700 -0.01(-3.03%)
Jan 24, 2018 0.1750 0.1750 0.1600 0.1650 432,389 -0.01(-2.94%)
Jan 23, 2018 0.1650 0.1750 0.1650 0.1700 202,621 +0.00(+0.00%)
Jan 22, 2018 0.1700 0.1850 0.1650 0.1700 525,380 +0.00(+0.00%)
Jan 19, 2018 0.1700 0.1700 0.1600 0.1700 545,597 +0.00(+0.00%)
Jan 18, 2018 0.1650 0.1700 0.1600 0.1700 488,000 +0.01(+3.03%)
Jan 17, 2018 0.1650 0.1650 0.1550 0.1650 344,050 +0.01(+3.13%)
Jan 16, 2018 0.1600 0.1600 0.1600 0.1600 830,289 -0.01(-5.88%)
Jan 15, 2018 0.1700 0.1700 0.1650 0.1700 553,625 +0.01(+3.03%)
Jan 12, 2018 0.1700 0.1700 0.1600 0.1650 608,462 -0.01(-2.94%)
Jan 11, 2018 0.1700 0.1750 0.1600 0.1700 888,095 +0.01(+6.25%)
Jan 10, 2018 0.1650 0.1700 0.1500 0.1600 869,990 -0.01(-5.88%)
Jan 09, 2018 0.1800 0.1800 0.1600 0.1700 2,438,623 -0.01(-5.56%)
Jan 08, 2018 0.1250 0.1850 0.1250 0.1800 4,974,267 +0.06(+56.52%)
Jan 05, 2018 0.1100 0.1200 0.1100 0.1150 146,645 -0.00(-4.17%)
Jan 04, 2018 0.1100 0.1200 0.1100 0.1200 44,000 +0.01(+9.09%)
Jan 03, 2018 0.1100 0.1150 0.1050 0.1100 143,100 +0.00(+0.00%)
Jan 02, 2018 0.1050 0.1150 0.1050 0.1100 94,350 +0.01(+4.76%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1100 0.1000 0.1050 85,370 -0.01(-4.55%)
Dec 27, 2017 0.1050 0.1100 0.1050 0.1100 32,559 +0.00(+0.00%)
Dec 22, 2017 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Dec 21, 2017 0.1100 0.1100 0.1100 0.1100 86,500 +0.01(+4.76%)
Dec 20, 2017 0.1050 0.1100 0.1000 0.1050 116,000 +0.00(+0.00%)
Dec 19, 2017 0.1100 0.1100 0.1050 0.1050 183,400 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1050 0.1050 113,422 -0.01(-8.70%)
Dec 15, 2017 0.1150 0.1150 0.1100 0.1150 134,134 +0.00(+0.00%)
Dec 14, 2017 0.1050 0.1150 0.1050 0.1150 117,500 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1150 0.1100 0.1150 55,500 +0.01(+4.55%)
Dec 12, 2017 0.1100 0.1100 0.1100 0.1100 92,500 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1200 0.1100 0.1100 48,000 -0.01(-4.35%)
Dec 08, 2017 0.1100 0.1150 0.1100 0.1150 180,000 +0.01(+4.55%)
Dec 07, 2017 0.1150 0.1200 0.1100 0.1100 175,120 -0.01(-8.33%)
Dec 06, 2017 0.1250 0.1250 0.1200 0.1200 64,400 +0.00(+0.00%)
Dec 05, 2017 0.1250 0.1300 0.1200 0.1200 178,720 -0.01(-4.00%)
Dec 04, 2017 0.1300 0.1300 0.1200 0.1250 313,550 +0.00(+0.00%)
Dec 01, 2017 0.1300 0.1300 0.1200 0.1250 28,700 -0.01(-3.85%)
Nov 30, 2017 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Nov 29, 2017 0.1300 0.1300 0.1200 0.1300 44,795 +0.00(+0.00%)
Nov 28, 2017 0.1250 0.1300 0.1200 0.1300 57,500 +0.01(+8.33%)
Nov 27, 2017 0.1250 0.1300 0.1200 0.1200 148,477 -0.01(-7.69%)
Nov 24, 2017 0.1200 0.1300 0.1200 0.1300 198,500 +0.01(+13.04%)
Nov 23, 2017 0.1150 0.1200 0.1150 0.1150 37,500 -0.00(-4.17%)
Nov 22, 2017 0.1250 0.1250 0.1200 0.1200 79,000 -0.01(-4.00%)
Nov 21, 2017 0.1200 0.1250 0.1200 0.1250 48,694 +0.00(+0.00%)
Nov 20, 2017 0.1200 0.1250 0.1200 0.1250 141,900 +0.00(+0.00%)
Nov 17, 2017 0.1250 0.1250 0.1200 0.1250 50,400 +0.01(+4.17%)
Nov 16, 2017 0.1200 0.1200 0.1150 0.1200 46,145 -0.01(-4.00%)
Nov 15, 2017 0.1150 0.1250 0.1150 0.1250 120,705 +0.01(+4.17%)
Nov 14, 2017 0.1200 0.1200 0.1150 0.1200 176,913 +0.00(+0.00%)
Nov 13, 2017 0.1250 0.1300 0.1200 0.1200 227,950 -0.01(-4.00%)
Nov 10, 2017 0.1150 0.1250 0.1150 0.1250 11,500 +0.00(+0.00%)
Nov 09, 2017 0.1200 0.1250 0.1200 0.1250 44,000 +0.00(+0.00%)
Nov 08, 2017 0.1200 0.1300 0.1200 0.1250 140,650 -0.01(-3.85%)
Nov 07, 2017 0.1200 0.1300 0.1200 0.1300 86,000 +0.00(+0.00%)
Nov 06, 2017 0.1200 0.1300 0.1200 0.1300 46,500 +0.00(+0.00%)
Nov 03, 2017 0.1250 0.1300 0.1200 0.1300 103,850 +0.01(+4.00%)
Nov 02, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.