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 (%)
Feb 29, 2024 0.0350 0.0400 0.0350 0.0400 83,000 +0.00(+14.29%)
Feb 28, 2024 0.0300 0.0400 0.0300 0.0350 401,290 +0.01(+40.00%)
Feb 27, 2024 0.0300 0.0300 0.0250 0.0250 366,000 +0.00(+0.00%)
Feb 26, 2024 0.0300 0.0300 0.0250 0.0250 1,119,000 -0.00(-16.67%)
Feb 23, 2024 0.0400 0.0400 0.0300 0.0300 538,571 -0.01(-14.29%)
Feb 22, 2024 0.0400 0.0400 0.0300 0.0350 891,000 -0.01(-22.22%)
Feb 21, 2024 0.0400 0.0450 0.0400 0.0450 16,000 +0.00(+12.50%)
Feb 20, 2024 0.0400 0.0450 0.0400 0.0400 250,000 -0.00(-11.11%)
Feb 16, 2024 0.0450 0 -0.01(-10.00%)
Feb 14, 2024 0.0500 0 +0.00(+0.00%)
Feb 13, 2024 0.0550 0.0550 0.0500 0.0500 36,000 +0.00(+0.00%)
Feb 12, 2024 0.0500 0.0550 0.0500 0.0500 7,000 -0.00(-9.09%)
Feb 09, 2024 0.0600 0.0600 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0600 0.0500 0.0550 90,290 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0550 0.0500 0.0550 79,000 +0.00(+0.00%)
Feb 06, 2024 0.0500 0.0550 0.0500 0.0550 3,000 +0.00(+0.00%)
Feb 05, 2024 0.0500 0.0550 0.0500 0.0550 4,000 +0.00(+0.00%)
Feb 02, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Feb 01, 2024 0.0500 0.0600 0.0500 0.0500 194,500 +0.00(+0.00%)
Jan 26, 2024 0.0500 0 -0.00(-9.09%)
Jan 25, 2024 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Jan 24, 2024 0.0500 0.0650 0.0450 0.0500 51,062 -0.01(-16.67%)
Jan 23, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jan 22, 2024 0.0550 0.0550 0.0550 0.0550 5,084 -0.00(-8.33%)
Jan 19, 2024 0.0450 0.0600 0.0450 0.0600 281,000 +0.01(+20.00%)
Jan 18, 2024 0.0500 0.0500 0.0450 0.0500 54,400 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 19,500 -0.00(-9.09%)
Jan 12, 2024 0.0500 0.0550 0.0500 0.0550 19,617 +0.00(+10.00%)
Jan 11, 2024 0.0550 0.0550 0.0500 0.0500 42,000 -0.01(-16.67%)
Jan 10, 2024 0.0550 0.0600 0.0550 0.0600 2,000 +0.00(+0.00%)
Jan 09, 2024 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jan 05, 2024 0.0550 0.0600 0.0550 0.0600 148,000 +0.00(+0.00%)
Jan 04, 2024 0.0600 0.0650 0.0600 0.0600 101,000 +0.00(+0.00%)
Jan 03, 2024 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jan 02, 2024 0.0550 0.0600 0.0550 0.0600 2,400 +0.00(+0.00%)
Dec 29, 2023 0.0600 0 +0.00(+0.00%)
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 27, 2023 0.0500 0.0600 0.0500 0.0600 22,000 +0.00(+0.00%)
Dec 22, 2023 0.0600 0 +0.00(+9.09%)
Dec 21, 2023 0.0450 0.0550 0.0450 0.0550 51,000 +0.00(+10.00%)
Dec 20, 2023 0.0500 0.0500 0.0500 0.0500 146,000 +0.00(+0.00%)
Dec 19, 2023 0.0500 0.0500 0.0450 0.0500 11,000 +0.00(+0.00%)
Dec 15, 2023 0.0500 0 -0.00(-9.09%)
Dec 14, 2023 0.0550 0.0600 0.0450 0.0550 174,800 -0.00(-8.33%)
Dec 12, 2023 0.0600 0 -0.01(-7.69%)
Dec 11, 2023 0.0550 0.0650 0.0550 0.0650 112,000 +0.01(+8.33%)
Dec 08, 2023 0.0500 0.0600 0.0500 0.0600 54,000 +0.01(+20.00%)
Dec 07, 2023 0.0550 0.0550 0.0500 0.0500 53,000 -0.01(-16.67%)
Dec 05, 2023 0.0600 0 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+0.00%)
Nov 28, 2023 0.0600 0 +0.00(+0.00%)
Nov 27, 2023 0.0550 0.0600 0.0550 0.0600 27,100 +0.00(+0.00%)
Nov 23, 2023 0.0600 0 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 20, 2023 0.0600 0 -0.01(-7.69%)
Nov 15, 2023 0.0650 0 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0650 0.0600 0.0650 75,660 +0.00(+0.00%)
Nov 09, 2023 0.0650 0 +0.01(+18.18%)
Nov 08, 2023 0.0550 0.0550 0.0550 0.0550 97,500 -0.01(-15.38%)
Nov 07, 2023 0.0650 0.0650 0.0550 0.0650 13,000 +0.01(+8.33%)
Nov 06, 2023 0.0600 0.0650 0.0600 0.0600 43,000 -0.01(-7.69%)
Nov 03, 2023 0.0650 0.0650 0.0600 0.0650 153,000 +0.00(+0.00%)
Nov 02, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 31, 2023 0.0650 0 -0.01(-7.14%)
Oct 27, 2023 0.0700 0 +0.01(+16.67%)
Oct 26, 2023 0.0600 0.0600 0.0600 0.0600 79,000 +0.00(+0.00%)
Oct 24, 2023 0.0600 0 +0.00(+9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Oct 18, 2023 0.0600 0 +0.00(+0.00%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 2,000 +0.00(+9.09%)
Oct 16, 2023 0.0650 0.0650 0.0550 0.0550 47,000 -0.00(-8.33%)
Oct 13, 2023 0.0600 0.0650 0.0600 0.0600 18,817 +0.00(+0.00%)
Oct 12, 2023 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Oct 10, 2023 0.0650 200 +0.00(+0.00%)
Oct 06, 2023 0.0650 0 +0.00(+0.00%)
Oct 05, 2023 0.0700 0.0700 0.0650 0.0650 3,000 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0700 0.0600 0.0650 89,500 +0.01(+8.33%)
Oct 02, 2023 0.0600 350 +0.00(+0.00%)
Sep 29, 2023 0.0650 0.0650 0.0550 0.0600 108,500 -0.01(-7.69%)
Sep 28, 2023 0.0700 0.0700 0.0650 0.0650 178,000 -0.01(-13.33%)
Sep 26, 2023 0.0750 0 +0.00(+7.14%)
Sep 25, 2023 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
Sep 22, 2023 0.0700 0.0750 0.0700 0.0750 32,450 +0.00(+7.14%)
Sep 21, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 19, 2023 0.0700 0 +0.00(+0.00%)
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 41,100 +0.00(+0.00%)
Sep 15, 2023 0.0700 0.0700 0.0650 0.0700 53,000 +0.00(+0.00%)
Sep 14, 2023 0.0650 0.0700 0.0650 0.0700 186,000 +0.00(+0.00%)
Sep 13, 2023 0.0600 0.0700 0.0550 0.0700 204,500 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Sep 11, 2023 0.0650 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
Sep 08, 2023 0.0650 0.0700 0.0650 0.0650 34,000 -0.01(-7.14%)
Sep 07, 2023 0.0650 0.0700 0.0650 0.0700 47,000 +0.00(+0.00%)
Sep 05, 2023 0.0700 0 +0.01(+7.69%)
Sep 01, 2023 0.0650 0 -0.01(-7.14%)
Aug 30, 2023 0.0700 0 +0.01(+7.69%)
Aug 29, 2023 0.0650 0.0650 0.0650 0.0650 53,000 -0.01(-7.14%)
Aug 25, 2023 0.0700 0 +0.01(+7.69%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 45,200 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0650 0.0650 1,100 +0.00(+0.00%)
Aug 22, 2023 0.0750 0.0750 0.0650 0.0650 33,000 -0.01(-7.14%)
Aug 21, 2023 0.0600 0.0750 0.0600 0.0700 29,000 +0.01(+7.69%)
Aug 18, 2023 0.0750 0.0750 0.0650 0.0650 35,750 -0.01(-13.33%)
Aug 17, 2023 0.0700 0.0750 0.0700 0.0750 8,100 +0.00(+7.14%)
Aug 15, 2023 0.0700 0 -0.01(-12.50%)
Aug 14, 2023 0.0750 0.0800 0.0750 0.0800 2,400 +0.01(+6.67%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 9,706 +0.00(+0.00%)
Aug 09, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Aug 04, 2023 0.0650 0 +0.00(+0.00%)
Aug 03, 2023 0.0600 0.0650 0.0600 0.0650 6,300 +0.01(+8.33%)
Aug 02, 2023 0.0700 0.0700 0.0550 0.0600 106,000 -0.01(-14.29%)
Jul 31, 2023 0.0700 0 +0.01(+16.67%)
Jul 28, 2023 0.0700 0.0750 0.0600 0.0600 129,500 -0.01(-7.69%)
Jul 27, 2023 0.0800 0.0800 0.0600 0.0650 207,309 -0.01(-13.33%)
Jul 26, 2023 0.0800 0.0800 0.0750 0.0750 2,250 -0.01(-6.25%)
Jul 25, 2023 0.0750 0.0800 0.0750 0.0800 2,000 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0800 0.0700 0.0800 14,420 +0.00(+0.00%)
Jul 21, 2023 0.0800 0.0800 0.0700 0.0800 7,000 +0.01(+6.67%)
Jul 20, 2023 0.0600 0.0800 0.0600 0.0750 69,000 +0.01(+15.38%)
Jul 19, 2023 0.0550 0.0650 0.0550 0.0650 29,000 -0.01(-7.14%)
Jul 17, 2023 0.0700 6 +0.00(+0.00%)
Jul 14, 2023 0.0650 0.0700 0.0600 0.0700 26,000 -0.00(-6.67%)
Jul 13, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.01(+15.38%)
Jul 12, 2023 0.0650 0.0650 0.0650 0.0650 5,100 -0.01(-13.33%)
Jul 10, 2023 0.0750 0 +0.00(+0.00%)
Jul 07, 2023 0.0550 0.0750 0.0550 0.0750 144,000 +0.01(+25.00%)
Jul 05, 2023 0.0600 0 +0.00(+0.00%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+9.09%)
Jun 29, 2023 0.0550 0.0650 0.0500 0.0550 30,401 -0.01(-15.38%)
Jun 28, 2023 0.0650 0.0650 0.0600 0.0650 16,000 +0.01(+8.33%)
Jun 27, 2023 0.0600 0.0650 0.0550 0.0600 15,000 +0.00(+0.00%)
Jun 26, 2023 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+9.09%)
Jun 23, 2023 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Jun 22, 2023 0.0500 0.0550 0.0500 0.0550 34,000 -0.00(-8.33%)
Jun 20, 2023 0.0600 0 +0.00(+9.09%)
Jun 19, 2023 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Jun 16, 2023 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Jun 15, 2023 0.0550 0.0550 0.0500 0.0550 143,000 +0.00(+0.00%)
Jun 14, 2023 0.0550 0.0550 0.0500 0.0550 119,000 +0.00(+0.00%)
Jun 13, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 12, 2023 0.0550 0.0550 0.0550 0.0550 92,000 +0.00(+3.77%)
Jun 09, 2023 0.0550 0.0600 0.0530 0.0530 72,666 -0.01(-11.67%)
Jun 08, 2023 0.0600 0.0600 0.0600 0.0600 79,000 -0.01(-7.69%)
Jun 07, 2023 0.0650 0.0650 0.0600 0.0650 40,000 -0.01(-7.14%)
Jun 06, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 05, 2023 0.0750 0.0750 0.0650 0.0700 57,500 -0.00(-6.67%)
Jun 02, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jun 01, 2023 0.0750 0.0750 0.0700 0.0700 109,000 -0.00(-6.67%)
May 31, 2023 0.0700 0.0750 0.0700 0.0750 93,000 +0.00(+7.14%)
May 30, 2023 0.0800 0.0900 0.0650 0.0700 551,000 -0.01(-12.50%)
May 26, 2023 0.0800 300 -0.01(-5.88%)
May 25, 2023 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
May 24, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 23, 2023 0.0800 0.0800 0.0750 0.0750 61,000 -0.01(-6.25%)
May 19, 2023 0.0800 0 +0.00(+0.00%)
May 18, 2023 0.0750 0.0800 0.0750 0.0800 67,000 +0.00(+0.00%)
May 17, 2023 0.0750 0.0800 0.0750 0.0800 108,000 +0.01(+14.29%)
May 16, 2023 0.0700 0.0750 0.0700 0.0700 90,000 +0.00(+0.00%)
May 15, 2023 0.0750 0.0750 0.0700 0.0700 24,000 +0.00(+0.00%)
May 12, 2023 0.0750 0.0750 0.0700 0.0700 36,700 +0.00(+0.00%)
May 11, 2023 0.0700 0.0700 0.0700 0.0700 58,000 -0.00(-6.67%)
May 10, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
May 09, 2023 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
May 08, 2023 0.0750 0.0750 0.0750 0.0750 11,020 +0.00(+7.14%)
May 05, 2023 0.0700 0.0700 0.0700 0.0700 23,000 -0.01(-12.50%)
May 04, 2023 0.0650 0.0800 0.0650 0.0800 2,000 +0.00(+0.00%)
May 03, 2023 0.0750 0.0800 0.0750 0.0800 31,000 -0.01(-5.88%)
May 02, 2023 0.0850 0.0850 0.0750 0.0850 30,600 +0.01(+6.25%)
May 01, 2023 0.0800 0.0800 0.0750 0.0800 91,000 +0.00(+0.00%)
Apr 27, 2023 0.0800 250 -0.01(-5.88%)
Apr 26, 2023 0.0850 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
Apr 25, 2023 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+13.33%)
Apr 24, 2023 0.0850 0.0850 0.0750 0.0750 166,000 -0.01(-11.76%)
Apr 21, 2023 0.0800 0.0850 0.0800 0.0850 105,000 +0.00(+0.00%)
Apr 20, 2023 0.0800 0.0850 0.0800 0.0850 399,000 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0900 0.0750 0.0850 137,100 +0.01(+6.25%)
Apr 18, 2023 0.0750 0.0850 0.0750 0.0800 607,000 +0.01(+6.67%)
Apr 17, 2023 0.0750 0.0800 0.0750 0.0750 537,116 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0700 0.0750 575,000 +0.01(+15.38%)
Apr 12, 2023 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Apr 11, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 10, 2023 0.0700 0.0750 0.0700 0.0750 38,000 +0.00(+0.00%)
Apr 06, 2023 0.0750 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0750 0.0750 0.0750 59,000 +0.00(+7.14%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 106,950 +0.00(+0.00%)
Apr 03, 2023 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Mar 30, 2023 0.0700 0 +0.01(+7.69%)
Mar 29, 2023 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Mar 28, 2023 0.0600 0.0700 0.0600 0.0700 76,000 +0.01(+16.67%)
Mar 27, 2023 0.0650 0.0650 0.0550 0.0600 126,000 +0.00(+0.00%)
Mar 24, 2023 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Mar 23, 2023 0.0550 0.0600 0.0550 0.0600 83,000 +0.00(+9.09%)
Mar 22, 2023 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
Mar 21, 2023 0.0550 0.0600 0.0550 0.0600 264,000 +0.00(+9.09%)
Mar 20, 2023 0.0550 0.0550 0.0550 0.0550 75,833 -0.00(-8.33%)
Mar 16, 2023 0.0600 0 +0.00(+9.09%)
Mar 15, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Mar 13, 2023 0.0600 0 +0.00(+0.00%)
Mar 10, 2023 0.0600 0.0650 0.0550 0.0600 155,000 -0.01(-7.69%)
Mar 09, 2023 0.0650 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Mar 08, 2023 0.0650 0.0650 0.0600 0.0650 166,000 +0.00(+0.00%)
Mar 06, 2023 0.0650 0 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0600 0.0650 28,000 +0.00(+0.00%)
Mar 02, 2023 0.0600 0.0650 0.0600 0.0650 3,000 +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.