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 )

0.0800 -0.0100 (-11.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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, 2016 0.0550 0.0600 0.0550 0.0600 246,100 -0.01(-7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 26, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 25, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 24, 2016 0.0650 0.0700 0.0650 0.0650 9,750 -0.01(-7.14%)
May 20, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 19, 2016 0.0700 0.0700 0.0650 0.0700 48,000 +0.01(+16.67%)
May 18, 2016 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-14.29%)
May 17, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
May 16, 2016 0.0650 0.0650 0.0600 0.0600 25,500 -0.01(-7.69%)
May 13, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 12, 2016 0.0600 0.0700 0.0600 0.0700 5,000 +0.00(+0.00%)
May 11, 2016 0.0650 0.0700 0.0650 0.0700 64,253 +0.00(+0.00%)
May 05, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 27, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+7.69%)
Apr 26, 2016 0.0700 0.0700 0.0650 0.0650 209,000 -0.01(-18.75%)
Apr 25, 2016 0.0800 0.0800 0.0700 0.0800 79,500 -0.01(-5.88%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 42,000 +0.00(+0.00%)
Apr 21, 2016 0.0800 0.0850 0.0700 0.0850 192,000 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0850 0.0800 0.0850 142,000 +0.01(+13.33%)
Apr 19, 2016 0.0800 0.0800 0.0750 0.0750 217,000 +0.00(+7.14%)
Apr 18, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Apr 15, 2016 0.0700 0.0750 0.0650 0.0650 35,400 -0.01(-7.14%)
Apr 14, 2016 0.0650 0.0700 0.0650 0.0700 68,000 +0.01(+7.69%)
Apr 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2016 0.0650 0.0700 0.0650 0.0650 19,200 -0.01(-7.14%)
Apr 01, 2016 0.0650 0.0700 0.0600 0.0700 47,000 -0.00(-6.67%)
Mar 31, 2016 0.0650 0.0750 0.0650 0.0750 87,800 +0.01(+25.00%)
Mar 30, 2016 0.0600 0.0600 0.0550 0.0600 535,300 +0.00(+0.00%)
Mar 29, 2016 0.0750 0.0750 0.0550 0.0600 575,000 -0.01(-14.29%)
Mar 28, 2016 0.0850 0.0850 0.0700 0.0700 7,000 +0.00(+0.00%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 22, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 15, 2016 0.0800 0.0800 0.0700 0.0800 107,000 -0.01(-11.11%)
Mar 14, 2016 0.0900 0.0900 0.0850 0.0900 78,000 +0.00(+5.88%)
Mar 11, 2016 0.0900 0.0900 0.0850 0.0850 8,950 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0950 0.0850 0.0850 112,000 +0.00(+0.00%)
Mar 09, 2016 0.0750 0.0850 0.0750 0.0850 371,000 +0.01(+6.25%)
Mar 08, 2016 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Mar 07, 2016 0.0750 0.0800 0.0750 0.0800 86,000 +0.01(+14.29%)
Mar 04, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Mar 02, 2016 0.0700 0.0700 0.0700 0 +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.