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:

Medx Health Corp (TSV: MDX )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 52,093 +0.00(+0.00%)
Oct 28, 2022 0.0200 0.0300 0.0200 0.0300 340,000 +0.00(+20.00%)
Oct 27, 2022 0.0200 0.0250 0.0200 0.0250 205,001 +0.00(+0.00%)
Oct 25, 2022 0.0250 0 +0.00(+0.00%)
Oct 24, 2022 0.0250 0 +0.00(+0.00%)
Oct 21, 2022 0.0200 0.0250 0.0200 0.0250 98,201 +0.00(+0.00%)
Oct 20, 2022 0.0250 0.0250 0.0200 0.0250 37,500 -0.00(-16.67%)
Oct 19, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Oct 18, 2022 0.0250 0.0250 0.0250 0.0250 5,250 +0.01(+25.00%)
Oct 17, 2022 0.0250 0.0300 0.0200 0.0200 227,002 -0.01(-20.00%)
Oct 14, 2022 0.0300 0.0300 0.0200 0.0250 112,000 +0.00(+0.00%)
Oct 13, 2022 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Oct 12, 2022 0.0200 0.0300 0.0200 0.0300 7,500 +0.00(+0.00%)
Oct 11, 2022 0.0250 0.0300 0.0250 0.0300 134,503 +0.00(+20.00%)
Oct 07, 2022 0.0250 0 +0.00(+0.00%)
Oct 06, 2022 0.0200 0.0250 0.0200 0.0250 13,751 +0.00(+0.00%)
Oct 05, 2022 0.0200 0.0250 0.0200 0.0250 533,434 +0.00(+0.00%)
Oct 04, 2022 0.0250 0.0300 0.0250 0.0250 177,000 -0.00(-16.67%)
Oct 03, 2022 0.0250 0.0300 0.0250 0.0300 321,026 +0.00(+0.00%)
Sep 29, 2022 0.0300 0 +0.00(+0.00%)
Sep 26, 2022 0.0300 0 -0.01(-14.29%)
Sep 23, 2022 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Sep 22, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 20, 2022 0.0400 0 +0.00(+14.29%)
Sep 19, 2022 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Sep 16, 2022 0.0350 0.0400 0.0350 0.0400 111,000 +0.00(+0.00%)
Sep 13, 2022 0.0400 0 +0.00(+0.00%)
Sep 12, 2022 0.0400 0.0400 0.0350 0.0400 120,600 +0.00(+0.00%)
Sep 09, 2022 0.0350 0.0400 0.0350 0.0400 22,000 +0.00(+0.00%)
Sep 07, 2022 0.0400 0 +0.00(+0.00%)
Sep 06, 2022 0.0350 0.0400 0.0350 0.0400 51,001 -0.00(-11.11%)
Sep 01, 2022 0.0450 0 +0.00(+0.00%)
Aug 30, 2022 0.0450 0 +0.00(+12.50%)
Aug 29, 2022 0.0400 0.0400 0.0400 0.0400 157,907 +0.00(+0.00%)
Aug 26, 2022 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+0.00%)
Aug 25, 2022 0.0350 0.0450 0.0350 0.0400 26,000 -0.00(-11.11%)
Aug 24, 2022 0.0400 0.0450 0.0400 0.0450 77,000 +0.00(+0.00%)
Aug 23, 2022 0.0400 0.0450 0.0400 0.0450 121,300 +0.00(+12.50%)
Aug 22, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 19, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 18, 2022 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+12.50%)
Aug 17, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 16, 2022 0.0400 0.0450 0.0400 0.0450 93,009 +0.00(+0.00%)
Aug 15, 2022 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+12.50%)
Aug 12, 2022 0.0400 0.0450 0.0350 0.0400 410,592 -0.00(-11.11%)
Aug 11, 2022 0.0400 0.0450 0.0400 0.0450 78,000 +0.00(+0.00%)
Aug 10, 2022 0.0400 0.0450 0.0400 0.0450 494,000 +0.00(+0.00%)
Aug 09, 2022 0.0450 0.0450 0.0450 0.0450 55,600 -0.01(-10.00%)
Aug 08, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 05, 2022 0.0450 0.0500 0.0450 0.0500 105,024 +0.00(+0.00%)
Aug 04, 2022 0.0500 0.0500 0.0450 0.0500 124,284 +0.01(+11.11%)
Aug 03, 2022 0.0450 0.0500 0.0430 0.0450 117,600 -0.01(-10.00%)
Jul 29, 2022 0.0500 0 +0.01(+11.11%)
Jul 28, 2022 0.0450 0.0500 0.0450 0.0450 166,500 +0.00(+0.00%)
Jul 27, 2022 0.0450 0.0450 0.0400 0.0450 105,000 +0.00(+0.00%)
Jul 26, 2022 0.0400 0.0450 0.0400 0.0450 10,000 +0.00(+0.00%)
Jul 25, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jul 22, 2022 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+11.11%)
Jul 21, 2022 0.0450 0.0450 0.0450 0.0450 264,000 +0.00(+0.00%)
Jul 19, 2022 0.0450 0 +0.00(+0.00%)
Jul 15, 2022 0.0450 0 -0.01(-10.00%)
Jul 13, 2022 0.0500 0 +0.00(+0.00%)
Jul 11, 2022 0.0500 0 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0500 0.0450 0.0500 164,000 +0.00(+0.00%)
Jul 07, 2022 0.0450 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Jul 06, 2022 0.0450 0.0500 0.0450 0.0500 672,000 +0.01(+11.11%)
Jul 05, 2022 0.0450 0.0450 0.0400 0.0450 71,000 +0.00(+0.00%)
Jul 04, 2022 0.0450 0.0500 0.0450 0.0450 315,000 -0.01(-10.00%)
Jun 30, 2022 0.0500 0 -0.00(-9.09%)
Jun 29, 2022 0.0500 0.0550 0.0500 0.0550 104,000 +0.00(+10.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0550 0.0450 0.0500 62,000 -0.00(-9.09%)
Jun 24, 2022 0.0500 0.0550 0.0500 0.0550 212,000 +0.00(+10.00%)
Jun 23, 2022 0.0450 0.0500 0.0450 0.0500 277,000 -0.00(-9.09%)
Jun 22, 2022 0.0500 0.0550 0.0500 0.0550 7,200 +0.00(+10.00%)
Jun 21, 2022 0.0550 0.0550 0.0500 0.0500 41,000 -0.00(-9.09%)
Jun 20, 2022 0.0550 0.0550 0.0450 0.0550 8,000 +0.00(+0.00%)
Jun 17, 2022 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+10.00%)
Jun 16, 2022 0.0600 0.0600 0.0450 0.0500 914,000 -0.01(-16.67%)
Jun 15, 2022 0.0500 0.0600 0.0450 0.0600 143,600 +0.00(+9.09%)
Jun 14, 2022 0.0500 0.0550 0.0450 0.0550 238,000 +0.00(+10.00%)
Jun 13, 2022 0.0500 0.0500 0.0500 0.0500 89,700 -0.00(-9.09%)
Jun 09, 2022 0.0550 0 +0.00(+10.00%)
Jun 07, 2022 0.0500 500 -0.00(-9.09%)
Jun 06, 2022 0.0550 0.0550 0.0500 0.0550 31,000 +0.00(+10.00%)
Jun 03, 2022 0.0500 0.0500 0.0500 0.0500 7,225 +0.00(+0.00%)
Jun 02, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 01, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
May 31, 2022 0.0550 0.0550 0.0500 0.0500 122,000 +0.00(+0.00%)
May 30, 2022 0.0600 0.0600 0.0500 0.0500 26,500 -0.01(-16.67%)
May 27, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 26, 2022 0.0550 0.0600 0.0550 0.0600 375,100 +0.00(+9.09%)
May 25, 2022 0.0450 0.0550 0.0450 0.0550 237,000 +0.00(+0.00%)
May 24, 2022 0.0500 0.0550 0.0450 0.0550 428,200 -0.00(-8.33%)
May 20, 2022 0.0600 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0600 0.0500 0.0600 331,000 +0.00(+9.09%)
May 18, 2022 0.0650 0.0650 0.0500 0.0550 300,500 -0.01(-15.38%)
May 16, 2022 0.0650 0 +0.00(+0.00%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
May 12, 2022 0.0600 0.0650 0.0600 0.0650 113,300 +0.01(+8.33%)
May 11, 2022 0.0600 0.0600 0.0550 0.0600 29,000 +0.00(+9.09%)
May 10, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.01(-15.38%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 06, 2022 0.0600 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
May 05, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0550 0.0600 158,591 +0.00(+0.00%)
May 02, 2022 0.0650 0.0650 0.0600 0.0600 258,950 -0.01(-7.69%)
Apr 29, 2022 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Apr 28, 2022 0.0650 0.0650 0.0650 0.0650 25,301 +0.00(+0.00%)
Apr 26, 2022 0.0650 90 +0.00(+0.00%)
Apr 25, 2022 0.0650 0.0650 0.0650 0.0650 15,500 +0.00(+0.00%)
Apr 22, 2022 0.0650 0.0650 0.0650 0.0650 1,200 -0.01(-7.14%)
Apr 21, 2022 0.0650 0.0700 0.0650 0.0700 38,000 +0.01(+7.69%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 20,100 +0.00(+0.00%)
Apr 18, 2022 0.0650 10 +0.01(+8.33%)
Apr 14, 2022 0.0600 0 -0.01(-14.29%)
Apr 13, 2022 0.0650 0.0700 0.0600 0.0700 124,000 +0.00(+0.00%)
Apr 12, 2022 0.0650 0.0700 0.0650 0.0700 27,000 +0.00(+0.00%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Apr 07, 2022 0.0700 0 +0.00(+0.00%)
Apr 05, 2022 0.0700 0 +0.00(+0.00%)
Apr 04, 2022 0.0750 0.0750 0.0650 0.0700 321,800 +0.01(+7.69%)
Apr 01, 2022 0.0700 0.0750 0.0650 0.0650 533,801 -0.01(-13.33%)
Mar 31, 2022 0.0750 0.0750 0.0750 0.0750 9,777 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0750 0.0650 0.0750 83,000 +0.00(+7.14%)
Mar 29, 2022 0.0750 0.0750 0.0700 0.0700 382,500 -0.00(-6.67%)
Mar 28, 2022 0.0700 0.0750 0.0700 0.0750 26,700 +0.00(+0.00%)
Mar 25, 2022 0.0750 0.0750 0.0700 0.0750 481,379 -0.01(-6.25%)
Mar 24, 2022 0.0800 0.0800 0.0750 0.0800 22,100 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0750 0.0800 3,500 +0.01(+6.67%)
Mar 22, 2022 0.0800 0.0850 0.0750 0.0750 136,115 -0.01(-11.76%)
Mar 21, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 17, 2022 0.0850 0 +0.01(+6.25%)
Mar 16, 2022 0.0750 0.0800 0.0750 0.0800 21,627 +0.00(+0.00%)
Mar 15, 2022 0.0850 0.0850 0.0750 0.0800 445,410 -0.01(-5.88%)
Mar 14, 2022 0.0850 0.0900 0.0850 0.0850 102,253 +0.01(+6.25%)
Mar 11, 2022 0.0800 0.0850 0.0800 0.0800 508,584 -0.01(-11.11%)
Mar 10, 2022 0.0900 0.0900 0.0800 0.0900 42,000 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0900 0.0850 0.0900 141,000 +0.00(+5.88%)
Mar 08, 2022 0.0850 0.0850 0.0750 0.0850 207,510 +0.01(+6.25%)
Mar 07, 2022 0.0800 0.0850 0.0800 0.0800 65,000 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0800 0.0800 0.0800 182,500 -0.01(-5.88%)
Mar 03, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 02, 2022 0.0750 0.0850 0.0750 0.0850 205,571 +0.01(+13.33%)
Mar 01, 2022 0.0800 0.0800 0.0750 0.0750 224,500 -0.01(-6.25%)
Feb 28, 2022 0.0700 0.0800 0.0700 0.0800 449,800 +0.01(+14.29%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 21,500 +0.00(+0.00%)
Feb 24, 2022 0.0700 0.0700 0.0650 0.0700 95,100 -0.00(-6.67%)
Feb 23, 2022 0.0700 0.0750 0.0700 0.0750 143,000 +0.00(+0.00%)
Feb 22, 2022 0.0800 0.0800 0.0700 0.0750 12,000 +0.00(+0.00%)
Feb 18, 2022 0.0750 0 -0.01(-6.25%)
Feb 17, 2022 0.0750 0.0800 0.0700 0.0800 38,933 +0.01(+6.67%)
Feb 16, 2022 0.0750 0.0750 0.0750 0.0750 108,000 +0.00(+0.00%)
Feb 15, 2022 0.0750 0.0750 0.0700 0.0750 22,150 +0.00(+0.00%)
Feb 14, 2022 0.0700 0.0750 0.0650 0.0750 92,003 +0.00(+7.14%)
Feb 11, 2022 0.0700 0.0700 0.0700 0.0700 51,000 -0.00(-6.67%)
Feb 10, 2022 0.0750 0.0750 0.0750 0.0750 5,080 +0.00(+0.00%)
Feb 08, 2022 0.0750 0 +0.00(+0.00%)
Feb 07, 2022 0.0750 0.0750 0.0700 0.0750 28,500 +0.00(+7.14%)
Feb 04, 2022 0.0700 0.0750 0.0650 0.0700 209,271 -0.00(-6.67%)
Feb 03, 2022 0.0750 0.0700 0.0750 148,667 +0.00(+0.00%)
Feb 02, 2022 0.0700 0.0750 0.0700 0.0750 58,000 +0.00(+0.00%)
Feb 01, 2022 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-6.25%)
Jan 31, 2022 0.0800 0.0800 0.0800 0.0800 1,001 +0.00(+0.00%)
Jan 28, 2022 0.0750 0.0800 0.0750 0.0800 224,000 +0.01(+6.67%)
Jan 27, 2022 0.0750 0.0800 0.0750 0.0750 23,000 -0.01(-6.25%)
Jan 26, 2022 0.0700 0.0800 0.0700 0.0800 184,101 +0.01(+14.29%)
Jan 25, 2022 0.0600 0.0700 0.0600 0.0700 287,125 +0.01(+7.69%)
Jan 24, 2022 0.0650 0.0650 0.0600 0.0650 433,100 -0.01(-7.14%)
Jan 21, 2022 0.0750 0.0750 0.0650 0.0700 549,000 -0.01(-12.50%)
Jan 20, 2022 0.0800 0.0800 0.0750 0.0800 31,400 +0.00(+0.00%)
Jan 19, 2022 0.0750 0.0800 0.0750 0.0800 174,425 +0.01(+14.29%)
Jan 18, 2022 0.0750 0.0750 0.0700 0.0700 20,600 -0.00(-6.67%)
Jan 17, 2022 0.0700 0.0750 0.0700 0.0750 113,500 +0.00(+7.14%)
Jan 14, 2022 0.0750 0.0750 0.0700 0.0700 121,333 -0.00(-6.67%)
Jan 13, 2022 0.0750 0.0750 0.0700 0.0750 257,500 +0.00(+0.00%)
Jan 12, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 11, 2022 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
Jan 10, 2022 0.0700 0.0750 0.0700 0.0750 61,000 +0.00(+7.14%)
Jan 07, 2022 0.0750 0.0750 0.0700 0.0700 51,686 -0.01(-12.50%)
Jan 06, 2022 0.0750 0.0800 0.0700 0.0800 212,511 +0.01(+6.67%)
Jan 05, 2022 0.0750 0.0750 0.0730 0.0750 862,100 -0.01(-11.76%)
Jan 04, 2022 0.0750 0.0850 0.0750 0.0850 62,500 +0.01(+6.25%)
Dec 31, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2021 0.0800 0.0800 0.0750 0.0800 46,000 +0.01(+6.67%)
Dec 29, 2021 0.0800 0.0800 0.0750 0.0750 88,450 -0.01(-6.25%)
Dec 24, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2021 0.0750 0.0750 0.0700 0.0750 251,000 -0.01(-6.25%)
Dec 22, 2021 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+14.29%)
Dec 21, 2021 0.0800 0.0800 0.0700 0.0700 61,680 -0.01(-12.50%)
Dec 20, 2021 0.0750 0.0800 0.0750 0.0800 75,000 +0.01(+6.67%)
Dec 17, 2021 0.0700 0.0750 0.0700 0.0750 123,000 -0.01(-6.25%)
Dec 16, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Dec 15, 2021 0.0800 0.0800 0.0750 0.0800 49,800 +0.01(+6.67%)
Dec 14, 2021 0.0850 0.0850 0.0750 0.0750 323,708 -0.01(-11.76%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 2,032 +0.00(+0.00%)
Dec 10, 2021 0.0850 0.0850 0.0830 0.0850 86,000 +0.00(+0.00%)
Dec 09, 2021 0.0800 0.0850 0.0800 0.0850 118,000 +0.00(+0.00%)
Dec 08, 2021 0.0800 0.0850 0.0800 0.0850 248,085 +0.01(+6.25%)
Dec 07, 2021 0.0800 0.0800 0.0800 0.0800 162,100 +0.00(+0.00%)
Dec 06, 2021 0.0800 0.0800 0.0750 0.0800 23,500 +0.00(+0.00%)
Dec 03, 2021 0.0850 0.0850 0.0800 0.0800 134,225 +0.00(+0.00%)
Dec 02, 2021 0.0750 0.0800 0.0700 0.0800 270,200 +0.01(+6.67%)
Dec 01, 2021 0.0900 0.0900 0.0750 0.0750 342,826 -0.01(-11.76%)
Nov 30, 2021 0.0900 0.0900 0.0850 0.0850 203,500 -0.00(-5.56%)
Nov 29, 2021 0.0850 0.0900 0.0850 0.0900 292,700 +0.00(+5.88%)
Nov 26, 2021 0.0850 0.0850 0.0850 0.0850 33,750 -0.00(-5.56%)
Nov 25, 2021 0.0900 0.0900 0.0850 0.0900 294,700 +0.00(+0.00%)
Nov 24, 2021 0.0900 0.0900 0.0900 0.0900 50,400 +0.00(+0.00%)
Nov 23, 2021 0.0900 0.0900 0.0900 0.0900 114,000 +0.00(+0.00%)
Nov 22, 2021 0.0950 0.1000 0.0900 0.0900 291,063 -0.01(-5.26%)
Nov 19, 2021 0.0900 0.0950 0.0900 0.0950 171,300 +0.01(+5.56%)
Nov 18, 2021 0.0950 0.0950 0.0900 0.0900 44,000 +0.00(+0.00%)
Nov 17, 2021 0.0950 0.0950 0.0850 0.0900 112,400 +0.00(+0.00%)
Nov 16, 2021 0.0900 0.0900 0.0900 0.0900 149,000 -0.01(-5.26%)
Nov 15, 2021 0.0950 0.0950 0.0950 0.0950 101,000 +0.00(+0.00%)
Nov 12, 2021 0.0950 0.0950 0.0900 0.0950 92,000 +0.00(+0.00%)
Nov 11, 2021 0.0850 0.0950 0.0850 0.0950 511,500 +0.01(+11.76%)
Nov 09, 2021 0.0900 0.0900 0.0850 0.0850 793,750 -0.01(-10.53%)
Nov 08, 2021 0.1000 0.1000 0.0900 0.0950 287,800 -0.01(-5.00%)
Nov 05, 2021 0.1050 0.1050 0.0900 0.1000 607,925 -0.00(-4.76%)
Nov 04, 2021 0.1150 0.1150 0.1050 0.1050 179,550 -0.01(-8.70%)
Nov 03, 2021 0.1100 0.1150 0.1100 0.1150 91,500 +0.00(+0.00%)
Nov 02, 2021 0.1150 0.1150 0.1150 0.1150 1,000 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.