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, 2017 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
May 30, 2017 0.1200 0.1300 0.1200 0.1300 104,000 +0.00(+0.00%)
May 29, 2017 0.1300 0.1350 0.1300 0.1300 30,800 -0.01(-3.70%)
May 26, 2017 0.1350 0.1350 0.1350 0.1350 55,000 +0.01(+3.85%)
May 25, 2017 0.1350 0.1350 0.1300 0.1300 20,500 -0.01(-3.70%)
May 24, 2017 0.1250 0.1400 0.1250 0.1350 224,000 +0.01(+8.00%)
May 23, 2017 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+4.17%)
May 19, 2017 0.1300 0.1300 0.1200 0.1200 160,500 -0.01(-7.69%)
May 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 16, 2017 0.1250 0.1250 0.1250 0.1250 21,000 -0.02(-10.71%)
May 15, 2017 0.1400 0.1400 0.1400 0.1400 33,500 +0.00(+0.00%)
May 12, 2017 0.1300 0.1400 0.1300 0.1400 58,600 +0.01(+3.70%)
May 11, 2017 0.1350 0.1350 0.1350 0.1350 33,400 +0.00(+0.00%)
May 10, 2017 0.1350 0.1450 0.1350 0.1350 18,000 -0.01(-6.90%)
May 09, 2017 0.1400 0.1450 0.1300 0.1450 11,500 +0.01(+7.41%)
May 05, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 04, 2017 0.1350 0.1400 0.1350 0.1350 120,000 -0.01(-6.90%)
May 03, 2017 0.1450 0.1450 0.1400 0.1450 65,000 +0.00(+0.00%)
May 02, 2017 0.1400 0.1450 0.1400 0.1450 23,200 +0.00(+0.00%)
May 01, 2017 0.1450 0.1450 0.1450 0.1450 39,000 -0.01(-3.33%)
Apr 28, 2017 0.1400 0.1500 0.1400 0.1500 26,800 +0.01(+3.45%)
Apr 27, 2017 0.1500 0.1500 0.1400 0.1450 95,000 +0.00(+0.00%)
Apr 26, 2017 0.1350 0.1450 0.1350 0.1450 73,500 +0.00(+3.57%)
Apr 25, 2017 0.1350 0.1400 0.1350 0.1400 23,300 +0.01(+3.70%)
Apr 24, 2017 0.1450 0.1450 0.1350 0.1350 80,530 +0.01(+3.85%)
Apr 21, 2017 0.1400 0.1450 0.1300 0.1300 111,999 -0.01(-3.70%)
Apr 20, 2017 0.1300 0.1450 0.1300 0.1350 155,010 +0.01(+3.85%)
Apr 19, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 18, 2017 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Apr 13, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2017 0.1400 0.1400 0.1300 0.1300 42,300 -0.01(-7.14%)
Apr 10, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 07, 2017 0.1300 0.1300 0.1300 0.1300 135,700 +0.00(+0.00%)
Apr 06, 2017 0.1300 0.1300 0.1250 0.1300 66,300 +0.00(+0.00%)
Apr 05, 2017 0.1300 0.1300 0.1300 0.1300 7,700 -0.01(-3.70%)
Apr 04, 2017 0.1350 0.1350 0.1300 0.1350 21,500 +0.00(+0.00%)
Apr 03, 2017 0.1350 0.1550 0.1300 0.1350 344,650 +0.00(+0.00%)
Mar 31, 2017 0.1450 0.1450 0.1350 0.1350 162,100 -0.01(-3.57%)
Mar 30, 2017 0.1400 0.1450 0.1350 0.1400 66,500 -0.01(-9.68%)
Mar 29, 2017 0.1300 0.1550 0.1250 0.1550 314,000 +0.03(+24.00%)
Mar 28, 2017 0.1250 0.1350 0.1250 0.1250 72,000 -0.01(-7.41%)
Mar 27, 2017 0.1350 0.1350 0.1350 0.1350 1,820 +0.02(+12.50%)
Mar 24, 2017 0.1300 0.1300 0.1200 0.1200 21,500 -0.01(-7.69%)
Mar 23, 2017 0.1350 0.1350 0.1300 0.1300 33,000 -0.02(-13.33%)
Mar 22, 2017 0.1300 0.1500 0.1300 0.1500 117,700 +0.01(+3.45%)
Mar 21, 2017 0.1400 0.1450 0.1250 0.1450 158,270 +0.01(+7.41%)
Mar 20, 2017 0.1300 0.1400 0.1300 0.1350 245,074 +0.02(+12.50%)
Mar 17, 2017 0.1200 0.1200 0.1100 0.1200 154,600 +0.00(+4.35%)
Mar 16, 2017 0.1200 0.1200 0.1150 0.1150 84,700 +0.00(+0.00%)
Mar 15, 2017 0.1200 0.1200 0.1100 0.1150 178,390 +0.00(+0.00%)
Mar 14, 2017 0.1250 0.1300 0.1150 0.1150 296,200 -0.01(-8.00%)
Mar 13, 2017 0.1300 0.1300 0.1150 0.1250 334,700 -0.01(-3.85%)
Mar 10, 2017 0.1400 0.1400 0.1200 0.1300 777,336 -0.01(-3.70%)
Mar 09, 2017 0.1400 0.1500 0.1300 0.1350 117,000 -0.01(-3.57%)
Mar 08, 2017 0.1450 0.1450 0.1400 0.1400 104,610 -0.01(-9.68%)
Mar 07, 2017 0.1500 0.1550 0.1450 0.1550 65,675 +0.01(+6.90%)
Mar 06, 2017 0.1550 0.1550 0.1450 0.1450 126,761 +0.00(+0.00%)
Mar 03, 2017 0.1400 0.1450 0.1400 0.1450 34,000 +0.00(+0.00%)
Mar 02, 2017 0.1550 0.1550 0.1450 0.1450 96,360 -0.01(-6.45%)
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.