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 )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 12:22 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 (%)
Nov 30, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2009 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 24, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 23, 2009 0.0500 0.0500 0.0500 0.0500 3,600 -0.00(-9.09%)
Nov 20, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 19, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 18, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 17, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 16, 2009 0.0400 0.0550 0.0400 0.0550 40,000 +0.01(+22.22%)
Nov 13, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 12, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 09, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2009 0.0400 0.0500 0.0350 0.0450 37,200 -0.01(-10.00%)
Nov 05, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 03, 2009 0.0500 0.0500 0.0500 0.0500 8,600 -0.00(-9.09%)
Nov 02, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 30, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 28, 2009 0.0500 0.0550 0.0500 0.0550 85,000 +0.00(+10.00%)
Oct 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2009 0.0450 0.0500 0.0450 0.0500 6,000 +0.00(+0.00%)
Oct 23, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 21, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 20, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 19, 2009 0.0400 0.0500 0.0400 0.0500 15,000 +0.00(+0.00%)
Oct 16, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 14, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Oct 08, 2009 0.0400 0.0400 0.0400 0.0400 8,000 -0.01(-20.00%)
Oct 07, 2009 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 06, 2009 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 05, 2009 0.0550 0.0550 0.0500 0.0500 18,000 +0.00(+0.00%)
Oct 02, 2009 0.0550 0.0550 0.0500 0.0500 18,000 +0.00(+0.00%)
Oct 01, 2009 0.0550 0.0550 0.0500 0.0500 18,000 +0.00(+0.00%)
Sep 30, 2009 0.0550 0.0550 0.0500 0.0500 18,000 +0.00(+0.00%)
Sep 29, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2009 0.0550 0.0550 0.0500 0.0500 18,000 -0.00(-9.09%)
Sep 25, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 24, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 23, 2009 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Sep 22, 2009 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Sep 21, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 17, 2009 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 16, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 15, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2009 0.0550 0.0600 0.0550 0.0600 16,000 +0.00(+0.00%)
Sep 11, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 09, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 04, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2009 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 31, 2009 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 28, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2009 0.0600 0.0600 0.0600 0.0600 42,835 +0.00(+0.00%)
Aug 26, 2009 0.0600 0.0600 0.0600 0.0600 42,835 -0.06(-50.00%)
Aug 25, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2009 0.0950 0.1200 0.0950 0.1200 300,000 +0.04(+50.00%)
Aug 21, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 20, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 18, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 17, 2009 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 14, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2009 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Aug 12, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2009 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Aug 07, 2009 0.1050 0.1050 0.0700 0.0700 260,000 -0.03(-33.33%)
Aug 06, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 05, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 04, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 31, 2009 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-12.50%)
Jul 30, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 28, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 23, 2009 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 22, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2009 0.1200 0.1200 0.1200 0.1200 4,000 -0.03(-20.00%)
Jul 20, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2009 0.1200 0.1500 0.1200 0.1500 15,000 +0.07(+87.50%)
Jul 16, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 14, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2009 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jul 07, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 06, 2009 0.0900 0.0900 0.0850 0.0850 28,437 +0.00(+0.00%)
Jul 03, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 02, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 26, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 25, 2009 0.1000 0.1000 0.0850 0.0850 35,500 +0.00(+0.00%)
Jun 24, 2009 0.1000 0.1000 0.0850 0.0850 35,500 -0.06(-43.33%)
Jun 23, 2009 0.1200 0.2000 0.1200 0.1500 47,500 +0.01(+7.14%)
Jun 22, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 19, 2009 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jun 18, 2009 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jun 17, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2009 0.1400 0.1600 0.1400 0.1400 30,000 +0.02(+16.67%)
Jun 15, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 12, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 11, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 10, 2009 0.1200 0.1500 0.1200 0.1200 33,000 +0.00(+0.00%)
Jun 09, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 08, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.00(+0.00%)
Jun 05, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.00(+0.00%)
Jun 04, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.00(+0.00%)
Jun 03, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.00(+0.00%)
Jun 02, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.00(+0.00%)
Jun 01, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.00(+0.00%)
May 29, 2009 0.1000 0.1200 0.1000 0.1200 10,323 +0.02(+20.00%)
May 28, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 27, 2009 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 26, 2009 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 25, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2009 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
May 21, 2009 0.0850 0.0900 0.0850 0.0900 20,250 +0.04(+80.00%)
May 20, 2009 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 19, 2009 0.0500 0.0500 0.0500 0.0500 5,000 -0.03(-37.50%)
May 15, 2009 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
May 14, 2009 0.0800 0.0800 0.0800 0.0800 29,000 +0.03(+45.45%)
May 13, 2009 0.0650 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
May 12, 2009 0.0650 0.0850 0.0550 0.0550 500 +0.00(+0.00%)
May 11, 2009 0.0550 0.0850 0.0550 0.0550 500 -0.03(-35.29%)
May 08, 2009 0.0650 0.0850 0.0650 0.0850 6,000 +0.00(+0.00%)
May 07, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 06, 2009 0.0650 0.0850 0.0650 0.0850 6,000 +0.00(+0.00%)
May 05, 2009 0.0650 0.0850 0.0650 0.0850 6,000 +0.00(+0.00%)
May 04, 2009 0.0650 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
May 01, 2009 0.0650 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Apr 30, 2009 0.0650 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Apr 28, 2009 0.0650 0.0850 0.0650 0.0850 6,000 +0.00(+0.00%)
Apr 27, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2009 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2009 0.0800 0.0950 0.0800 0.0950 39,750 +0.00(+0.00%)
Apr 01, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 26, 2009 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 25, 2009 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 19, 2009 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+11.76%)
Mar 17, 2009 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Mar 16, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 11, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 10, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 09, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2009 0.1200 0.1200 0.1200 0.1200 15,000 +0.05(+71.43%)
Mar 05, 2009 0.0800 0.1350 0.0600 0.0700 157,625 -0.05(-41.67%)
Mar 04, 2009 0.1200 0.1200 0.1200 0.1200 32,000 -0.01(-7.69%)
Mar 02, 2009 0.1300 0.1300 282 +0.00(+0.00%)
Feb 27, 2009 0.1300 0.1300 0.0500 0.1300 0 +0.00(+0.00%)
Feb 26, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 25, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 24, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 23, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 20, 2009 0.0550 0.1300 0.0500 0.1300 23,063 +0.00(+0.00%)
Feb 19, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 17, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2009 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-7.14%)
Feb 12, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2009 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Feb 10, 2009 0.1400 0.1400 0 +0.00(+0.00%)
Feb 09, 2009 0.1200 0.1400 0.1200 0.1400 7,000 +0.00(+0.00%)
Feb 06, 2009 0.1000 0.1400 0.1000 0.1400 3,000 -0.02(-12.50%)
Feb 05, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 04, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 03, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 02, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.06(+60.00%)
Jan 30, 2009 0.1000 0.1000 0.1000 0.1000 2,000 -0.06(-37.50%)
Jan 29, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 28, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2009 0.1500 0.1600 0.1500 0.1600 12,000 +0.04(+33.33%)
Jan 26, 2009 0.1150 0.1600 0.1150 0.1200 89,000 +0.02(+20.00%)
Jan 23, 2009 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Jan 22, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 21, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 20, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 19, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 16, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 15, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 14, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 13, 2009 0.1050 0.1100 0.1050 0.1100 45,000 +0.01(+10.00%)
Jan 12, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jan 09, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 08, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 07, 2009 0.0550 0.1100 0.0550 0.1100 111,000 +0.05(+83.33%)
Jan 06, 2009 0.0700 0.0700 0.0600 0.0600 2,358 -0.04(-40.00%)
Jan 05, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 02, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 01, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Dec 31, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2008 0.1000 0.1000 0.1000 0.1000 8,500 -0.01(-9.09%)
Dec 29, 2008 0.1100 0.1100 0.1100 0.1100 20,000 +0.05(+83.33%)
Dec 24, 2008 0.1150 0.1150 0.0600 0.0600 9,500 -0.04(-40.00%)
Dec 23, 2008 0.0700 0.1000 0.0700 0.1000 46,000 +0.02(+25.00%)
Dec 22, 2008 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 19, 2008 0.1000 0.1000 0.0800 0.0800 6,000 -0.04(-36.00%)
Dec 18, 2008 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Dec 17, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Dec 16, 2008 0.1100 0.1250 0.1100 0.1250 9,500 -0.01(-3.85%)
Dec 15, 2008 0.1100 0.1300 0.1100 0.1300 27,000 +0.00(+0.00%)
Dec 12, 2008 0.1100 0.1300 0.1100 0.1300 37,500 +0.02(+18.18%)
Dec 11, 2008 0.1000 0.1100 0.1000 0.1100 103,000 +0.00(+0.00%)
Dec 10, 2008 0.1200 0.1200 0.1100 0.1100 7,500 -0.03(-21.43%)
Dec 09, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Dec 08, 2008 0.1400 0.1400 0.1400 0.1400 2,500 +0.05(+55.56%)
Dec 05, 2008 0.0900 0.0900 0.0900 0.0900 14,000 -0.02(-18.18%)
Dec 04, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+22.22%)
Dec 03, 2008 0.1000 0.1000 0.0900 0.0900 8,500 -0.04(-30.77%)
Dec 02, 2008 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
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.