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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Feb 28, 2020 0.1150 0.1200 0.1100 0.1150 302,000 -0.00(-4.17%)
Feb 27, 2020 0.1250 0.1300 0.1200 0.1200 59,500 -0.01(-4.00%)
Feb 26, 2020 0.1200 0.1300 0.1200 0.1250 146,000 +0.00(+0.00%)
Feb 25, 2020 0.1200 0.1250 0.1100 0.1250 87,400 +0.01(+4.17%)
Feb 24, 2020 0.1200 0.1200 0.1200 0.1200 13,125 +0.00(+0.00%)
Feb 21, 2020 0.1200 0.1200 0.1100 0.1200 370,568 -0.01(-4.00%)
Feb 20, 2020 0.1200 0.1250 0.1200 0.1250 16,220 +0.00(+0.00%)
Feb 19, 2020 0.1250 0.1250 0.1200 0.1250 166,500 +0.00(+0.00%)
Feb 18, 2020 0.1250 0.1250 0.1250 0.1250 7,600 -0.01(-3.85%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 13, 2020 0.1250 0.1300 0.1250 0.1250 15,000 -0.01(-3.85%)
Feb 12, 2020 0.1200 0.1300 0.1200 0.1300 151,370 +0.00(+0.00%)
Feb 11, 2020 0.1300 0.1300 0.1250 0.1300 129,525 +0.00(+0.00%)
Feb 10, 2020 0.1300 0.1300 0.1250 0.1300 67,500 +0.00(+0.00%)
Feb 07, 2020 0.1200 0.1300 0.1200 0.1300 480,000 +0.01(+13.04%)
Feb 06, 2020 0.1200 0.1250 0.1150 0.1150 44,000 -0.00(-4.17%)
Feb 05, 2020 0.1200 0.1200 0.1150 0.1200 5,000 -0.01(-4.00%)
Feb 04, 2020 0.1200 0.1250 0.1200 0.1250 148,500 +0.00(+0.00%)
Feb 03, 2020 0.1250 0.1250 0.1200 0.1250 110,300 -0.01(-3.85%)
Jan 31, 2020 0.1250 0.1300 0.1250 0.1300 25,500 +0.00(+0.00%)
Jan 30, 2020 0.1250 0.1300 0.1250 0.1300 40,350 +0.00(+0.00%)
Jan 29, 2020 0.1250 0.1300 0.1250 0.1300 50,000 +0.00(+0.00%)
Jan 28, 2020 0.1300 0.1300 0.1250 0.1300 23,043 +0.00(+0.00%)
Jan 27, 2020 0.1350 0.1350 0.1250 0.1300 23,000 +0.00(+0.00%)
Jan 24, 2020 0.1350 0.1350 0.1250 0.1300 11,500 -0.01(-3.70%)
Jan 23, 2020 0.1350 0.1350 0.1250 0.1350 83,350 +0.00(+0.00%)
Jan 22, 2020 0.1400 0.1400 0.1250 0.1350 48,731 -0.01(-3.57%)
Jan 21, 2020 0.1400 0.1400 0.1300 0.1400 166,650 +0.01(+3.70%)
Jan 20, 2020 0.1400 0.1450 0.1350 0.1350 69,950 -0.01(-3.57%)
Jan 17, 2020 0.1400 0.1500 0.1400 0.1400 322,350 +0.00(+0.00%)
Jan 16, 2020 0.1300 0.1400 0.1300 0.1400 406,700 +0.02(+12.00%)
Jan 14, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 13, 2020 0.1300 0.1300 0.1250 0.1250 30,500 -0.01(-7.41%)
Jan 10, 2020 0.1400 0.1400 0.1300 0.1350 64,400 +0.01(+3.85%)
Jan 09, 2020 0.1400 0.1400 0.1300 0.1300 50,820 -0.01(-10.34%)
Jan 08, 2020 0.1450 0.1450 0.1400 0.1450 102,000 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1500 0.1450 0.1450 73,000 -0.01(-3.33%)
Jan 06, 2020 0.1400 0.1500 0.1400 0.1500 200,550 +0.00(+0.00%)
Jan 03, 2020 0.1400 0.1500 0.1400 0.1500 266,200 +0.01(+7.14%)
Jan 02, 2020 0.1300 0.1400 0.1300 0.1400 150,500 +0.01(+7.69%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2019 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Dec 27, 2019 0.1150 0.1200 0.1150 0.1200 41,500 +0.00(+0.00%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1300 0.1300 0.1200 0.1200 143,900 +0.00(+0.00%)
Dec 20, 2019 0.1150 0.1200 0.1150 0.1200 71,000 +0.00(+0.00%)
Dec 19, 2019 0.1100 0.1250 0.1100 0.1200 671,750 +0.01(+9.09%)
Dec 18, 2019 0.1000 0.1100 0.1000 0.1100 251,500 +0.01(+10.00%)
Dec 17, 2019 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Dec 16, 2019 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Dec 13, 2019 0.0950 0.1000 0.0950 0.1000 34,700 -0.00(-4.76%)
Dec 12, 2019 0.1000 0.1050 0.1000 0.1050 59,000 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1050 0.0950 0.1050 158,952 +0.00(+0.00%)
Dec 10, 2019 0.1050 0.1050 0.1000 0.1050 220,139 +0.00(+0.00%)
Dec 09, 2019 0.1000 0.1050 0.1000 0.1050 221,000 +0.00(+0.00%)
Dec 06, 2019 0.1050 0.1050 0.1000 0.1050 92,000 +0.00(+0.00%)
Dec 05, 2019 0.1050 0.1050 0.1000 0.1050 98,300 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1050 0.1000 0.1050 12,000 +0.00(+0.00%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 2,500 +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.