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, 2023 0.0700 0.0750 0.0700 0.0750 93,000 +0.00(+7.14%)
May 30, 2023 0.0800 0.0900 0.0650 0.0700 551,000 -0.01(-12.50%)
May 26, 2023 0.0800 300 -0.01(-5.88%)
May 25, 2023 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
May 24, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 23, 2023 0.0800 0.0800 0.0750 0.0750 61,000 -0.01(-6.25%)
May 19, 2023 0.0800 0 +0.00(+0.00%)
May 18, 2023 0.0750 0.0800 0.0750 0.0800 67,000 +0.00(+0.00%)
May 17, 2023 0.0750 0.0800 0.0750 0.0800 108,000 +0.01(+14.29%)
May 16, 2023 0.0700 0.0750 0.0700 0.0700 90,000 +0.00(+0.00%)
May 15, 2023 0.0750 0.0750 0.0700 0.0700 24,000 +0.00(+0.00%)
May 12, 2023 0.0750 0.0750 0.0700 0.0700 36,700 +0.00(+0.00%)
May 11, 2023 0.0700 0.0700 0.0700 0.0700 58,000 -0.00(-6.67%)
May 10, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
May 09, 2023 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
May 08, 2023 0.0750 0.0750 0.0750 0.0750 11,020 +0.00(+7.14%)
May 05, 2023 0.0700 0.0700 0.0700 0.0700 23,000 -0.01(-12.50%)
May 04, 2023 0.0650 0.0800 0.0650 0.0800 2,000 +0.00(+0.00%)
May 03, 2023 0.0750 0.0800 0.0750 0.0800 31,000 -0.01(-5.88%)
May 02, 2023 0.0850 0.0850 0.0750 0.0850 30,600 +0.01(+6.25%)
May 01, 2023 0.0800 0.0800 0.0750 0.0800 91,000 +0.00(+0.00%)
Apr 27, 2023 0.0800 250 -0.01(-5.88%)
Apr 26, 2023 0.0850 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
Apr 25, 2023 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+13.33%)
Apr 24, 2023 0.0850 0.0850 0.0750 0.0750 166,000 -0.01(-11.76%)
Apr 21, 2023 0.0800 0.0850 0.0800 0.0850 105,000 +0.00(+0.00%)
Apr 20, 2023 0.0800 0.0850 0.0800 0.0850 399,000 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0900 0.0750 0.0850 137,100 +0.01(+6.25%)
Apr 18, 2023 0.0750 0.0850 0.0750 0.0800 607,000 +0.01(+6.67%)
Apr 17, 2023 0.0750 0.0800 0.0750 0.0750 537,116 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0700 0.0750 575,000 +0.01(+15.38%)
Apr 12, 2023 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Apr 11, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 10, 2023 0.0700 0.0750 0.0700 0.0750 38,000 +0.00(+0.00%)
Apr 06, 2023 0.0750 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0750 0.0750 0.0750 59,000 +0.00(+7.14%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 106,950 +0.00(+0.00%)
Apr 03, 2023 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Mar 30, 2023 0.0700 0 +0.01(+7.69%)
Mar 29, 2023 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Mar 28, 2023 0.0600 0.0700 0.0600 0.0700 76,000 +0.01(+16.67%)
Mar 27, 2023 0.0650 0.0650 0.0550 0.0600 126,000 +0.00(+0.00%)
Mar 24, 2023 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Mar 23, 2023 0.0550 0.0600 0.0550 0.0600 83,000 +0.00(+9.09%)
Mar 22, 2023 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
Mar 21, 2023 0.0550 0.0600 0.0550 0.0600 264,000 +0.00(+9.09%)
Mar 20, 2023 0.0550 0.0550 0.0550 0.0550 75,833 -0.00(-8.33%)
Mar 16, 2023 0.0600 0 +0.00(+9.09%)
Mar 15, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Mar 13, 2023 0.0600 0 +0.00(+0.00%)
Mar 10, 2023 0.0600 0.0650 0.0550 0.0600 155,000 -0.01(-7.69%)
Mar 09, 2023 0.0650 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Mar 08, 2023 0.0650 0.0650 0.0600 0.0650 166,000 +0.00(+0.00%)
Mar 06, 2023 0.0650 0 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0600 0.0650 28,000 +0.00(+0.00%)
Mar 02, 2023 0.0600 0.0650 0.0600 0.0650 3,000 +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.