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 (%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 28, 2018 0.2700 0.2800 0.2650 0.2750 199,130 +0.01(+1.85%)
Mar 27, 2018 0.2800 0.2900 0.2700 0.2700 333,624 -0.01(-5.26%)
Mar 26, 2018 0.2650 0.2850 0.2650 0.2850 342,680 +0.01(+5.56%)
Mar 23, 2018 0.2700 0.2900 0.2700 0.2700 565,230 +0.01(+1.89%)
Mar 22, 2018 0.3050 0.3050 0.2650 0.2650 874,748 -0.03(-11.67%)
Mar 21, 2018 0.2750 0.3250 0.2650 0.3000 2,421,772 +0.03(+13.21%)
Mar 20, 2018 0.2650 0.2800 0.2600 0.2650 1,519,937 +0.00(+0.00%)
Mar 19, 2018 0.2450 0.2700 0.2350 0.2650 422,500 +0.02(+8.16%)
Mar 16, 2018 0.2450 0.2450 0.2350 0.2450 167,900 +0.01(+4.26%)
Mar 15, 2018 0.2300 0.2400 0.2250 0.2350 104,300 -0.01(-2.08%)
Mar 14, 2018 0.2400 0.2400 0.2300 0.2400 96,250 +0.00(+0.00%)
Mar 13, 2018 0.2300 0.2400 0.2300 0.2400 91,520 +0.01(+4.35%)
Mar 12, 2018 0.2400 0.2400 0.2300 0.2300 467,000 +0.01(+2.22%)
Mar 09, 2018 0.2400 0.2400 0.2250 0.2250 361,445 -0.01(-2.17%)
Mar 08, 2018 0.2500 0.2550 0.2300 0.2300 585,970 -0.02(-9.80%)
Mar 07, 2018 0.2550 347,180 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2750 0.2550 0.2550 495,695 -0.02(-7.27%)
Mar 05, 2018 0.2700 0.2750 0.2650 0.2750 197,812 +0.01(+3.77%)
Mar 02, 2018 0.2750 0.2750 0.2650 0.2650 234,301 -0.01(-1.85%)
Mar 01, 2018 0.2750 0.2750 0.2650 0.2700 256,624 -0.01(-1.82%)
Feb 28, 2018 0.2750 0.2800 0.2550 0.2750 1,056,745 +0.03(+10.00%)
Feb 27, 2018 0.2700 0.2800 0.2500 0.2500 1,054,361 -0.02(-5.66%)
Feb 26, 2018 0.2450 0.2750 0.2350 0.2650 1,499,968 +0.03(+12.77%)
Feb 23, 2018 0.2200 0.2450 0.2200 0.2350 823,675 +0.02(+11.90%)
Feb 22, 2018 0.2400 0.2500 0.2050 0.2100 1,568,408 -0.03(-12.50%)
Feb 21, 2018 0.2250 0.2800 0.2250 0.2400 4,028,728 +0.04(+17.07%)
Feb 20, 2018 0.1700 0.2400 0.1700 0.2050 1,645,823 +0.03(+20.59%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2018 0.1700 0.1700 0.1650 0.1700 54,900 +0.00(+0.00%)
Feb 14, 2018 0.1650 0.1700 0.1650 0.1700 55,750 +0.00(+0.00%)
Feb 13, 2018 0.1650 0.1700 0.1650 0.1700 51,400 +0.01(+3.03%)
Feb 12, 2018 0.1700 0.1700 0.1600 0.1650 95,743 -0.01(-2.94%)
Feb 09, 2018 0.1650 0.1700 0.1600 0.1700 142,603 +0.01(+3.03%)
Feb 08, 2018 0.1700 0.1700 0.1650 0.1650 88,388 +0.00(+0.00%)
Feb 07, 2018 0.1650 0.1700 0.1600 0.1650 336,945 +0.01(+3.13%)
Feb 06, 2018 0.1650 0.1650 0.1600 0.1600 320,880 -0.01(-3.03%)
Feb 05, 2018 0.1700 0.1750 0.1650 0.1650 401,962 -0.01(-2.94%)
Feb 02, 2018 0.1650 0.1700 0.1600 0.1700 373,636 +0.01(+3.03%)
Feb 01, 2018 0.1600 0.1650 0.1600 0.1650 163,850 +0.00(+0.00%)
Jan 31, 2018 0.1650 0.1700 0.1600 0.1650 391,623 +0.01(+3.13%)
Jan 30, 2018 0.1600 0.1600 0.1600 0.1600 311,678 +0.00(+0.00%)
Jan 29, 2018 0.1650 0.1650 0.1600 0.1600 292,300 -0.01(-3.03%)
Jan 26, 2018 0.1650 0.1700 0.1600 0.1650 177,990 +0.01(+3.13%)
Jan 25, 2018 0.1650 0.1650 0.1600 0.1600 297,700 -0.01(-3.03%)
Jan 24, 2018 0.1750 0.1750 0.1600 0.1650 432,389 -0.01(-2.94%)
Jan 23, 2018 0.1650 0.1750 0.1650 0.1700 202,621 +0.00(+0.00%)
Jan 22, 2018 0.1700 0.1850 0.1650 0.1700 525,380 +0.00(+0.00%)
Jan 19, 2018 0.1700 0.1700 0.1600 0.1700 545,597 +0.00(+0.00%)
Jan 18, 2018 0.1650 0.1700 0.1600 0.1700 488,000 +0.01(+3.03%)
Jan 17, 2018 0.1650 0.1650 0.1550 0.1650 344,050 +0.01(+3.13%)
Jan 16, 2018 0.1600 0.1600 0.1600 0.1600 830,289 -0.01(-5.88%)
Jan 15, 2018 0.1700 0.1700 0.1650 0.1700 553,625 +0.01(+3.03%)
Jan 12, 2018 0.1700 0.1700 0.1600 0.1650 608,462 -0.01(-2.94%)
Jan 11, 2018 0.1700 0.1750 0.1600 0.1700 888,095 +0.01(+6.25%)
Jan 10, 2018 0.1650 0.1700 0.1500 0.1600 869,990 -0.01(-5.88%)
Jan 09, 2018 0.1800 0.1800 0.1600 0.1700 2,438,623 -0.01(-5.56%)
Jan 08, 2018 0.1250 0.1850 0.1250 0.1800 4,974,267 +0.06(+56.52%)
Jan 05, 2018 0.1100 0.1200 0.1100 0.1150 146,645 -0.00(-4.17%)
Jan 04, 2018 0.1100 0.1200 0.1100 0.1200 44,000 +0.01(+9.09%)
Jan 03, 2018 0.1100 0.1150 0.1050 0.1100 143,100 +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.