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

Medexus Pharmaceuticals Inc (TSX: MDP )

1.610 +0.040 (+2.55%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 1.580 1.580 1.550 1.570 3,990 +0.02(+1.29%)
Jun 14, 2024 1.610 1.620 1.520 1.550 37,687 -0.04(-2.52%)
Jun 13, 2024 1.660 1.660 1.580 1.590 22,883 -0.06(-3.64%)
Jun 12, 2024 1.650 1.660 1.650 1.650 3,990 +0.02(+1.23%)
Jun 11, 2024 1.710 1.710 1.580 1.630 25,504 -0.05(-2.98%)
Jun 10, 2024 1.780 1.880 1.500 1.680 220,604 -0.10(-5.62%)
Jun 07, 2024 1.700 1.820 1.700 1.780 51,048 +0.08(+4.71%)
Jun 06, 2024 1.620 1.950 1.620 1.700 237,124 +0.08(+4.94%)
Jun 05, 2024 1.610 1.630 1.600 1.620 60,340 +0.04(+2.53%)
Jun 04, 2024 1.630 1.630 1.580 1.580 22,875 -0.05(-3.07%)
Jun 03, 2024 1.630 1.660 1.620 1.630 23,260 +0.01(+0.62%)
May 31, 2024 1.620 1.630 1.600 1.620 47,100 -0.01(-0.61%)
May 30, 2024 1.590 1.630 1.580 1.630 12,625 +0.06(+3.82%)
May 29, 2024 1.610 1.630 1.560 1.570 35,900 -0.01(-0.63%)
May 28, 2024 1.630 1.640 1.560 1.580 20,000 -0.04(-2.47%)
May 27, 2024 1.660 1.660 1.620 1.620 6,500 -0.01(-0.61%)
May 24, 2024 1.620 1.680 1.600 1.630 43,100 +0.03(+1.87%)
May 23, 2024 1.600 1.620 1.550 1.600 34,943 +0.00(+0.00%)
May 22, 2024 1.620 1.620 1.550 1.600 40,680 -0.02(-1.23%)
May 21, 2024 1.600 1.620 1.580 1.620 51,882 +0.02(+1.25%)
May 17, 2024 1.600 0 -0.02(-1.23%)
May 16, 2024 1.610 1.700 1.570 1.620 42,000 +0.01(+0.62%)
May 15, 2024 1.620 1.650 1.580 1.610 35,699 +0.01(+0.63%)
May 14, 2024 1.690 1.720 1.600 1.600 30,510 -0.06(-3.61%)
May 13, 2024 1.610 1.700 1.560 1.660 52,000 +0.07(+4.40%)
May 10, 2024 1.720 1.720 1.590 1.590 36,210 -0.10(-5.92%)
May 09, 2024 1.700 1.760 1.660 1.690 60,710 -0.02(-1.17%)
May 08, 2024 1.770 1.770 1.670 1.710 12,850 -0.06(-3.39%)
May 07, 2024 1.800 1.840 1.720 1.770 33,250 +0.01(+0.57%)
May 06, 2024 1.850 1.850 1.760 1.760 51,504 -0.03(-1.68%)
May 03, 2024 1.810 1.840 1.730 1.790 44,208 +0.02(+1.13%)
May 02, 2024 1.760 1.830 1.750 1.770 13,350 +0.02(+1.14%)
May 01, 2024 1.790 1.930 1.710 1.750 42,535 -0.07(-3.85%)
Apr 30, 2024 1.920 1.920 1.820 1.820 13,600 -0.07(-3.70%)
Apr 29, 2024 1.930 2.000 1.890 1.890 51,083 -0.03(-1.56%)
Apr 26, 2024 1.860 1.920 1.800 1.920 32,538 +0.06(+3.23%)
Apr 25, 2024 1.760 1.900 1.750 1.860 47,421 +0.12(+6.90%)
Apr 24, 2024 1.690 1.830 1.680 1.740 143,076 +0.09(+5.45%)
Apr 23, 2024 1.650 1.690 1.630 1.650 27,608 +0.03(+1.85%)
Apr 22, 2024 1.600 1.680 1.550 1.620 57,642 -0.03(-1.82%)
Apr 19, 2024 1.570 1.700 1.520 1.650 74,660 +0.10(+6.45%)
Apr 18, 2024 1.510 1.550 1.470 1.550 51,716 +0.04(+2.65%)
Apr 17, 2024 1.540 1.550 1.500 1.510 41,094 -0.03(-1.95%)
Apr 16, 2024 1.590 1.590 1.510 1.540 26,610 -0.02(-1.28%)
Apr 15, 2024 1.600 1.610 1.530 1.560 70,356 -0.02(-1.27%)
Apr 12, 2024 1.610 1.620 1.540 1.580 68,200 +0.02(+1.28%)
Apr 11, 2024 1.580 1.620 1.530 1.560 49,920 +0.00(+0.00%)
Apr 10, 2024 1.520 1.600 1.510 1.560 75,360 +0.01(+0.65%)
Apr 09, 2024 1.610 1.610 1.520 1.550 57,549 -0.04(-2.52%)
Apr 08, 2024 1.660 1.660 1.540 1.590 42,785 -0.03(-1.85%)
Apr 05, 2024 1.660 1.660 1.560 1.620 52,443 -0.01(-0.61%)
Apr 04, 2024 1.700 1.710 1.620 1.630 60,908 -0.06(-3.55%)
Apr 03, 2024 1.550 1.720 1.550 1.690 32,058 +0.15(+9.74%)
Apr 02, 2024 1.600 1.600 1.520 1.540 40,624 -0.07(-4.35%)
Apr 01, 2024 1.650 1.700 1.560 1.610 55,154 +0.00(+0.00%)
Mar 28, 2024 1.610 0 -0.09(-5.29%)
Mar 27, 2024 1.750 1.750 1.650 1.700 43,705 +0.00(+0.00%)
Mar 26, 2024 1.600 1.760 1.570 1.700 98,276 +0.18(+11.84%)
Mar 25, 2024 1.560 1.570 1.500 1.520 44,339 -0.04(-2.56%)
Mar 22, 2024 1.550 1.560 1.510 1.560 23,733 +0.02(+1.30%)
Mar 21, 2024 1.570 1.580 1.520 1.540 21,330 -0.02(-1.28%)
Mar 20, 2024 1.520 1.570 1.510 1.560 23,100 +0.04(+2.63%)
Mar 19, 2024 1.540 1.540 1.480 1.520 20,701 -0.02(-1.30%)
Mar 18, 2024 1.580 1.590 1.540 1.540 28,559 +0.00(+0.00%)
Mar 15, 2024 1.600 1.600 1.530 1.540 32,039 -0.01(-0.65%)
Mar 14, 2024 1.600 1.600 1.550 1.550 41,673 -0.05(-3.13%)
Mar 13, 2024 1.680 1.680 1.550 1.600 36,430 -0.04(-2.44%)
Mar 12, 2024 1.730 1.730 1.560 1.640 51,151 -0.03(-1.80%)
Mar 11, 2024 1.720 1.720 1.670 1.670 27,870 -0.03(-1.76%)
Mar 08, 2024 1.740 1.740 1.690 1.700 28,300 -0.03(-1.73%)
Mar 07, 2024 1.720 1.770 1.690 1.730 34,800 +0.02(+1.17%)
Mar 06, 2024 1.700 1.740 1.700 1.710 26,960 +0.01(+0.59%)
Mar 05, 2024 1.700 1.710 1.690 1.700 42,150 -0.02(-1.16%)
Mar 04, 2024 1.800 1.810 1.710 1.720 18,450 -0.10(-5.49%)
Mar 01, 2024 1.790 1.860 1.750 1.820 32,910 +0.05(+2.82%)
Feb 29, 2024 1.850 1.850 1.750 1.770 73,949 -0.03(-1.67%)
Feb 28, 2024 1.820 1.870 1.790 1.800 53,887 +0.01(+0.56%)
Feb 27, 2024 1.770 1.800 1.750 1.790 35,972 +0.04(+2.29%)
Feb 26, 2024 1.720 1.770 1.690 1.750 50,560 +0.05(+2.94%)
Feb 23, 2024 1.720 1.730 1.640 1.700 19,430 +0.01(+0.59%)
Feb 22, 2024 1.770 1.770 1.670 1.690 16,460 -0.06(-3.43%)
Feb 21, 2024 1.650 1.760 1.600 1.750 47,001 +0.11(+6.71%)
Feb 20, 2024 1.750 1.750 1.640 1.640 26,466 -0.11(-6.29%)
Feb 16, 2024 1.750 0 -0.04(-2.23%)
Feb 15, 2024 1.800 1.870 1.780 1.790 42,300 +0.01(+0.56%)
Feb 14, 2024 1.670 1.900 1.670 1.780 62,408 +0.11(+6.59%)
Feb 13, 2024 1.780 1.780 1.660 1.670 48,575 -0.12(-6.70%)
Feb 12, 2024 1.860 2.000 1.710 1.790 149,105 -0.08(-4.28%)
Feb 09, 2024 1.790 1.890 1.660 1.870 201,280 -0.05(-2.60%)
Feb 08, 2024 2.350 2.350 1.750 1.920 417,042 -0.78(-28.89%)
Feb 07, 2024 2.670 2.840 2.660 2.700 49,409 +0.03(+1.12%)
Feb 06, 2024 2.580 2.680 2.540 2.670 24,905 +0.09(+3.49%)
Feb 05, 2024 2.490 2.580 2.410 2.580 34,492 +0.13(+5.31%)
Feb 02, 2024 2.360 2.520 2.320 2.450 54,464 +0.11(+4.70%)
Feb 01, 2024 2.390 2.390 2.310 2.340 31,402 +0.02(+0.86%)
Jan 31, 2024 2.380 2.400 2.280 2.320 54,775 -0.04(-1.69%)
Jan 30, 2024 2.500 2.500 2.350 2.360 67,159 -0.13(-5.22%)
Jan 29, 2024 2.550 2.580 2.480 2.490 31,084 -0.06(-2.35%)
Jan 26, 2024 2.550 2.590 2.500 2.550 32,910 +0.01(+0.39%)
Jan 25, 2024 2.610 2.610 2.510 2.540 28,950 -0.01(-0.39%)
Jan 24, 2024 2.450 2.640 2.450 2.550 39,900 +0.12(+4.94%)
Jan 23, 2024 2.510 2.530 2.430 2.430 30,047 -0.08(-3.19%)
Jan 22, 2024 2.540 2.540 2.410 2.510 26,290 +0.01(+0.40%)
Jan 19, 2024 2.510 2.550 2.390 2.500 65,868 -0.03(-1.19%)
Jan 18, 2024 2.650 2.660 2.530 2.530 15,136 -0.08(-3.07%)
Jan 17, 2024 2.680 2.680 2.520 2.610 42,444 -0.07(-2.61%)
Jan 16, 2024 2.950 2.950 2.570 2.680 87,757 -0.17(-5.96%)
Jan 15, 2024 2.880 2.900 2.820 2.850 73,836 +0.19(+7.14%)
Jan 12, 2024 2.440 2.700 2.440 2.660 42,253 +0.23(+9.47%)
Jan 11, 2024 2.690 2.690 2.430 2.430 103,290 -0.25(-9.33%)
Jan 10, 2024 2.860 2.860 2.650 2.680 70,204 -0.17(-5.96%)
Jan 09, 2024 3.150 3.150 2.780 2.850 106,308 -0.27(-8.65%)
Jan 08, 2024 2.990 3.160 2.920 3.120 103,775 +0.25(+8.71%)
Jan 05, 2024 2.640 2.880 2.640 2.870 92,071 +0.27(+10.38%)
Jan 04, 2024 2.610 2.700 2.550 2.600 83,993 +0.02(+0.78%)
Jan 03, 2024 2.600 2.620 2.480 2.580 36,852 +0.03(+1.18%)
Jan 02, 2024 2.500 2.610 2.450 2.550 21,360 +0.08(+3.24%)
Dec 29, 2023 2.470 0 +0.15(+6.47%)
Dec 28, 2023 2.350 2.380 2.270 2.320 33,300 +0.03(+1.31%)
Dec 27, 2023 2.210 2.340 2.210 2.290 30,548 +0.10(+4.57%)
Dec 22, 2023 2.190 0 +0.09(+4.29%)
Dec 21, 2023 2.070 2.110 2.060 2.100 62,062 +0.06(+2.94%)
Dec 20, 2023 1.950 2.090 1.950 2.040 40,089 +0.14(+7.37%)
Dec 19, 2023 1.730 2.050 1.730 1.900 131,615 +0.18(+10.47%)
Dec 18, 2023 1.700 1.780 1.700 1.720 68,307 +0.05(+2.99%)
Dec 15, 2023 1.700 1.720 1.670 1.670 19,772 +0.00(+0.00%)
Dec 14, 2023 1.610 1.760 1.610 1.670 114,715 +0.07(+4.37%)
Dec 13, 2023 1.540 1.600 1.540 1.600 13,605 +0.05(+3.23%)
Dec 12, 2023 1.570 1.580 1.540 1.550 22,600 +0.00(+0.00%)
Dec 11, 2023 1.570 1.600 1.540 1.550 26,864 +0.02(+1.31%)
Dec 08, 2023 1.530 1.690 1.500 1.530 209,380 +0.01(+0.66%)
Dec 07, 2023 1.550 1.550 1.510 1.520 11,012 +0.00(+0.00%)
Dec 06, 2023 1.530 1.580 1.520 1.520 23,815 +0.01(+0.66%)
Dec 05, 2023 1.640 1.640 1.510 1.510 94,248 -0.09(-5.63%)
Dec 04, 2023 1.480 1.620 1.440 1.600 173,714 +0.15(+10.34%)
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.