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 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 17, 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 (%)
Jun 29, 2012 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jun 28, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 26, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 22, 2012 0.0800 0.0800 0.0800 0.0800 9,500 +0.01(+23.08%)
Jun 21, 2012 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-7.14%)
Jun 20, 2012 0.0650 0.0700 0.0650 0.0700 13,600 +0.00(+0.00%)
Jun 19, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 18, 2012 0.0500 0.0700 0.0500 0.0700 15,600 +0.02(+40.00%)
Jun 15, 2012 0.0550 0.0550 0.0500 0.0500 56,000 -0.01(-16.67%)
Jun 14, 2012 0.0600 0.0600 0.0600 0.0600 53,500 -0.01(-14.29%)
Jun 13, 2012 0.0650 0.0700 0.0550 0.0700 29,200 +0.00(+0.00%)
Jun 12, 2012 0.0750 0.0750 0.0700 0.0700 62,800 -0.00(-6.67%)
Jun 11, 2012 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+7.14%)
Jun 08, 2012 0.0700 0.0750 0.0700 0.0700 246,500 -0.01(-17.65%)
Jun 07, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 06, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 05, 2012 0.0750 0.0850 0.0750 0.0850 23,000 +0.01(+6.25%)
Jun 04, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 02, 2012 0.0800 0.0800 0.0800 0.0800 124,500 +0.00(+0.00%)
Jun 01, 2012 0.0800 0.0800 0.0800 0.0800 124,500 -0.01(-5.88%)
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%)
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.