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 (%)
May 31, 2012 0.0800 0.0900 0.0800 0.0850 28,130 -0.00(-5.56%)
May 30, 2012 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
May 29, 2012 0.0850 0.0900 0.0800 0.0800 100,177 -0.02(-20.00%)
May 28, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 25, 2012 0.0900 0.1000 0.0850 0.1000 27,700 +0.01(+11.11%)
May 24, 2012 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 23, 2012 0.0900 0.1000 0.0850 0.0900 179,963 -0.01(-10.00%)
May 22, 2012 0.1000 0.1000 0.1000 0.1000 28,700 +0.00(+0.00%)
May 18, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2012 0.0900 0.0950 0.0900 0.0900 55,600 +0.00(+5.88%)
May 16, 2012 0.0950 0.0950 0.0800 0.0850 83,550 +0.01(+6.25%)
May 15, 2012 0.1000 0.1100 0.0800 0.0800 198,700 -0.02(-20.00%)
May 14, 2012 0.1200 0.1200 0.1000 0.1000 78,300 -0.01(-9.09%)
May 11, 2012 0.0800 0.1100 0.0800 0.1100 182,474 +0.00(+0.00%)
May 07, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 04, 2012 0.1150 0.1200 0.1100 0.1100 64,500 -0.01(-8.33%)
May 03, 2012 0.1250 0.1250 0.1150 0.1200 128,052 +0.00(+0.00%)
May 02, 2012 0.1300 0.1300 0.1200 0.1200 73,195 -0.01(-7.69%)
May 01, 2012 0.1250 0.1300 0.1250 0.1300 8,650 +0.01(+8.33%)
Apr 30, 2012 0.1350 0.1350 0.1200 0.1200 35,092 -0.01(-4.00%)
Apr 27, 2012 0.1200 0.1350 0.1200 0.1250 203,500 +0.01(+8.70%)
Apr 26, 2012 0.1300 0.1300 0.1150 0.1150 69,330 -0.00(-4.17%)
Apr 25, 2012 0.1300 0.1300 0.1200 0.1200 59,610 +0.00(+0.00%)
Apr 24, 2012 0.1300 0.1350 0.1200 0.1200 113,700 -0.02(-14.29%)
Apr 23, 2012 0.1300 0.1400 0.1200 0.1400 159,050 +0.02(+16.67%)
Apr 20, 2012 0.1350 0.1350 0.1200 0.1200 193,000 -0.02(-14.29%)
Apr 19, 2012 0.1200 0.1600 0.1150 0.1400 1,216,781 +0.02(+16.67%)
Apr 18, 2012 0.1050 0.1300 0.1050 0.1200 381,200 +0.01(+14.29%)
Apr 17, 2012 0.1250 0.1250 0.1050 0.1050 219,200 -0.03(-19.23%)
Apr 16, 2012 0.1250 0.1300 0.1250 0.1300 38,400 +0.00(+0.00%)
Apr 13, 2012 0.1200 0.1350 0.1200 0.1300 54,200 +0.01(+4.00%)
Apr 12, 2012 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-3.85%)
Apr 11, 2012 0.1300 0.1350 0.1250 0.1300 69,284 +0.00(+0.00%)
Apr 10, 2012 0.1250 0.1350 0.1250 0.1300 40,000 +0.00(+0.00%)
Apr 09, 2012 0.1350 0.1350 0.1250 0.1300 26,950 +0.00(+0.00%)
Apr 05, 2012 0.1300 0.1400 0.1250 0.1300 257,600 -0.01(-7.14%)
Apr 04, 2012 0.1500 0.1500 0.1300 0.1400 99,500 -0.01(-6.67%)
Apr 03, 2012 0.1550 0.1550 0.1400 0.1500 128,400 -0.01(-3.23%)
Apr 02, 2012 0.1600 0.1650 0.1500 0.1550 45,300 -0.01(-6.06%)
Mar 30, 2012 0.1600 0.1650 0.1550 0.1650 52,400 +0.00(+0.00%)
Mar 29, 2012 0.1550 0.1650 0.1550 0.1650 56,500 +0.00(+0.00%)
Mar 28, 2012 0.1600 0.1650 0.1550 0.1650 172,400 -0.01(-2.94%)
Mar 27, 2012 0.1750 0.1750 0.1550 0.1700 138,250 -0.00(-2.86%)
Mar 26, 2012 0.2000 0.2000 0.1700 0.1750 357,026 -0.02(-10.26%)
Mar 23, 2012 0.1900 0.2100 0.1850 0.1950 216,116 +0.01(+5.41%)
Mar 22, 2012 0.2000 0.2000 0.1850 0.1850 472,300 -0.02(-11.90%)
Mar 21, 2012 0.2300 0.2350 0.2050 0.2100 1,231,700 -0.03(-12.50%)
Mar 20, 2012 0.1900 0.2400 0.1800 0.2400 1,030,550 +0.04(+23.08%)
Mar 19, 2012 0.2300 0.2300 0.1900 0.1950 285,230 -0.04(-15.22%)
Mar 16, 2012 0.2100 0.2450 0.2100 0.2300 170,516 -0.00(-2.13%)
Mar 15, 2012 0.2300 0.2400 0.2150 0.2350 253,595 -0.01(-2.08%)
Mar 14, 2012 0.2350 0.2800 0.2300 0.2400 1,371,050 +0.01(+2.13%)
Mar 13, 2012 0.2150 0.2350 0.2050 0.2350 389,900 +0.02(+9.30%)
Mar 12, 2012 0.2050 0.2200 0.2000 0.2150 101,927 +0.00(+0.00%)
Mar 09, 2012 0.2000 0.2250 0.1850 0.2150 759,024 +0.01(+7.50%)
Mar 08, 2012 0.2200 0.2200 0.1850 0.2000 386,866 -0.02(-9.09%)
Mar 07, 2012 0.2200 0.2200 0.2050 0.2200 253,050 -0.01(-2.22%)
Mar 06, 2012 0.2300 0.2350 0.2100 0.2250 719,744 -0.01(-4.26%)
Mar 05, 2012 0.1850 0.2600 0.1850 0.2350 5,494,154 +0.06(+34.29%)
Mar 02, 2012 0.1900 0.2000 0.1600 0.1750 2,228,286 -0.04(-16.67%)
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.