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 )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 29, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 28, 2016 0.1850 0.1900 0.1850 0.1900 86,500 +0.01(+5.56%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 22, 2016 0.1900 0.1900 0.1700 0.1700 344,530 -0.01(-5.56%)
Dec 21, 2016 0.1750 0.1800 0.1750 0.1800 94,000 +0.01(+2.86%)
Dec 20, 2016 0.1800 0.1800 0.1750 0.1750 27,277 -0.03(-12.50%)
Dec 19, 2016 0.1950 0.2000 0.1750 0.2000 63,500 +0.02(+11.11%)
Dec 16, 2016 0.1900 0.1900 0.1800 0.1800 13,000 -0.02(-7.69%)
Dec 15, 2016 0.1700 0.1950 0.1650 0.1950 440,400 +0.02(+11.43%)
Dec 14, 2016 0.1900 0.1900 0.1750 0.1750 32,550 -0.01(-2.78%)
Dec 13, 2016 0.1950 0.2000 0.1800 0.1800 260,000 -0.02(-7.69%)
Dec 12, 2016 0.1800 0.1950 0.1800 0.1950 63,900 +0.01(+2.63%)
Dec 09, 2016 0.1950 0.1950 0.1800 0.1900 178,000 +0.00(+0.00%)
Dec 08, 2016 0.1950 0.2000 0.1850 0.1900 44,000 +0.01(+2.70%)
Dec 07, 2016 0.1900 0.1900 0.1800 0.1850 99,553 -0.02(-7.50%)
Dec 06, 2016 0.1950 0.2000 0.1850 0.2000 227,055 +0.01(+2.56%)
Dec 05, 2016 0.2000 0.2000 0.1800 0.1950 781,900 -0.01(-7.14%)
Dec 02, 2016 0.2250 0.2250 0.2200 0.2100 34,445 -0.02(-8.70%)
Dec 01, 2016 0.2400 0.2450 0.2300 0.2300 131,200 -0.01(-4.17%)
Nov 30, 2016 0.2450 0.2450 0.2350 0.2400 154,640 -0.01(-4.00%)
Nov 29, 2016 0.2350 0.2500 0.2250 0.2500 122,634 +0.02(+6.38%)
Nov 28, 2016 0.2400 0.2500 0.2350 0.2350 257,610 -0.01(-2.08%)
Nov 25, 2016 0.2350 0.2400 0.2350 0.2400 166,000 +0.00(+0.00%)
Nov 24, 2016 0.2250 0.2400 0.2200 0.2400 367,550 +0.04(+17.07%)
Nov 23, 2016 0.2250 0.2300 0.2050 0.2050 220,640 -0.02(-8.89%)
Nov 22, 2016 0.2300 0.2450 0.2000 0.2250 1,028,886 +0.01(+2.27%)
Nov 21, 2016 0.2000 0.2400 0.1900 0.2200 354,642 +0.02(+10.00%)
Nov 18, 2016 0.1900 0.2000 0.1800 0.2000 159,100 +0.01(+5.26%)
Nov 17, 2016 0.1900 0.1900 0.1900 0.1900 57,500 +0.01(+2.70%)
Nov 16, 2016 0.1850 0.2000 0.1700 0.1850 342,958 +0.01(+2.78%)
Nov 15, 2016 0.1850 0.1850 0.1750 0.1800 196,050 -0.01(-5.26%)
Nov 14, 2016 0.1850 0.2000 0.1800 0.1900 132,290 -0.01(-5.00%)
Nov 11, 2016 0.2000 0.2050 0.1800 0.2000 242,709 +0.00(+0.00%)
Nov 10, 2016 0.1850 0.2050 0.1800 0.2000 100,300 +0.02(+11.11%)
Nov 09, 2016 0.1900 0.1950 0.1800 0.1800 33,129 +0.00(+0.00%)
Nov 08, 2016 0.1900 0.1900 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 07, 2016 0.2100 0.2100 0.1800 0.1800 148,500 -0.02(-10.00%)
Nov 04, 2016 0.2150 0.2350 0.2000 0.2000 956,182 +0.00(+0.00%)
Nov 03, 2016 0.1900 0.2000 0.1850 0.2000 656,742 +0.02(+8.11%)
Nov 02, 2016 0.1900 0.1900 0.1850 0.1850 86,000 -0.01(-2.63%)
Nov 01, 2016 0.1750 0.1900 0.1750 0.1900 108,500 +0.02(+8.57%)
Oct 31, 2016 0.1750 0.1800 0.1750 0.1750 59,500 +0.00(+0.00%)
Oct 28, 2016 0.1700 0.1800 0.1700 0.1750 251,850 -0.01(-2.78%)
Oct 27, 2016 0.1800 0.1800 0.1750 0.1800 260,430 +0.01(+2.86%)
Oct 26, 2016 0.1750 0.1800 0.1750 0.1750 58,000 +0.00(+2.94%)
Oct 25, 2016 0.1850 0.1900 0.1700 0.1700 169,550 -0.01(-8.11%)
Oct 24, 2016 0.1900 0.1950 0.1800 0.1850 130,000 -0.01(-2.63%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1900 59,500 -0.01(-2.56%)
Oct 20, 2016 0.1900 0.1950 0.1800 0.1950 246,200 -0.01(-2.50%)
Oct 19, 2016 0.2000 0.2000 0.1850 0.2000 326,500 +0.01(+2.56%)
Oct 18, 2016 0.1900 0.2000 0.1900 0.1950 71,977 +0.02(+11.43%)
Oct 17, 2016 0.1850 0.2000 0.1750 0.1750 401,000 -0.03(-14.63%)
Oct 14, 2016 0.1900 0.2050 0.1900 0.2050 260,000 +0.00(+0.00%)
Oct 13, 2016 0.2050 0.2050 0.1950 0.2050 81,000 +0.00(+0.00%)
Oct 12, 2016 0.1900 0.2050 0.1900 0.2050 174,500 +0.00(+0.00%)
Oct 11, 2016 0.2200 0.2200 0.1900 0.2050 173,400 +0.00(+2.50%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 06, 2016 0.1900 0.2500 0.1900 0.2100 497,500 +0.01(+7.69%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.1950 924,050 +0.01(+2.63%)
Oct 04, 2016 0.1950 0.1950 0.1750 0.1900 309,496 +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.