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 (%)
Sep 30, 2015 0.0900 0.0950 0.0900 0.0950 107,000 +0.01(+5.56%)
Sep 29, 2015 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 23, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 21, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 18, 2015 0.0850 0.0900 0.0850 0.0900 30,000 +0.00(+0.00%)
Sep 17, 2015 0.0800 0.0900 0.0800 0.0900 116,000 +0.01(+12.50%)
Sep 16, 2015 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Sep 15, 2015 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-5.88%)
Sep 14, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Sep 11, 2015 0.0800 0.0800 0.0800 0.0800 50,100 -0.01(-5.88%)
Sep 10, 2015 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Sep 08, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 02, 2015 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2015 0.0900 0.1000 0.0900 0.0900 241,000 -0.01(-5.26%)
Aug 27, 2015 0.0900 0.0950 0.0900 0.0950 51,000 +0.01(+5.56%)
Aug 24, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 21, 2015 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Aug 20, 2015 0.0950 0.0950 0.0950 0.0950 7,690 +0.00(+0.00%)
Aug 19, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Aug 13, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 11, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 10, 2015 0.0850 0.1000 0.0850 0.1000 34,250 +0.00(+0.00%)
Aug 07, 2015 0.1000 0.1000 0.1000 0.1000 51,000 +0.01(+11.11%)
Aug 06, 2015 0.0900 0.1000 0.0900 0.0900 80,000 -0.01(-10.00%)
Aug 05, 2015 0.1000 0.1000 0.0950 0.1000 52,500 +0.00(+0.00%)
Aug 04, 2015 0.0950 0.1000 0.0950 0.1000 8,000 +0.00(+0.00%)
Jul 31, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 30, 2015 0.0950 0.1050 0.0950 0.1050 219,500 +0.01(+10.53%)
Jul 29, 2015 0.0950 0.0950 0.0950 0.0950 125,000 +0.01(+5.56%)
Jul 28, 2015 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Jul 27, 2015 0.0900 0.0950 0.0800 0.0950 203,000 +0.00(+0.00%)
Jul 24, 2015 0.0950 0.0950 0.0950 0.0950 90,000 +0.00(+0.00%)
Jul 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 21, 2015 0.0950 0.0950 0.0900 0.0950 50,841 -0.01(-5.00%)
Jul 20, 2015 0.0950 0.1000 0.0900 0.1000 113,800 +0.00(+0.00%)
Jul 17, 2015 0.1000 0.1000 0.0900 0.1000 55,800 +0.01(+5.26%)
Jul 16, 2015 0.0800 0.1000 0.0800 0.0950 519,000 +0.01(+18.75%)
Jul 15, 2015 0.0800 0.0800 0.0800 0.0800 21,279 -0.01(-11.11%)
Jul 14, 2015 0.0850 0.0900 0.0800 0.0900 270,000 +0.00(+5.88%)
Jul 13, 2015 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jul 10, 2015 0.0900 0.0900 0.0800 0.0900 162,000 +0.00(+5.88%)
Jul 09, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 08, 2015 0.0850 0.0850 0.0850 0.0850 116,750 +0.00(+0.00%)
Jul 07, 2015 0.0850 0.0950 0.0850 0.0850 708,700 +0.01(+6.25%)
Jul 06, 2015 0.0800 0.0800 0.0650 0.0800 54,400 -0.01(-5.88%)
Jul 03, 2015 0.0750 0.0850 0.0750 0.0850 218,000 +0.01(+6.25%)
Jul 02, 2015 0.0700 0.0800 0.0700 0.0800 53,800 +0.01(+14.29%)
Jun 30, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 26, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.0750 0.0700 0.0750 48,000 +0.01(+25.00%)
Jun 24, 2015 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-14.29%)
Jun 23, 2015 0.0600 0.0700 0.0600 0.0700 51,000 +0.00(+0.00%)
Jun 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 18, 2015 0.0700 0.0700 0.0700 0.0700 31,092 +0.00(+0.00%)
Jun 17, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jun 16, 2015 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Jun 15, 2015 0.0650 0.0650 0.0550 0.0650 169,800 -0.01(-7.14%)
Jun 12, 2015 0.0700 0.0700 0.0650 0.0700 315,000 +0.01(+7.69%)
Jun 11, 2015 0.0550 0.0650 0.0550 0.0650 562,000 +0.01(+18.18%)
Jun 09, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 08, 2015 0.0500 0.0600 0.0500 0.0600 40,000 +0.01(+33.33%)
Jun 05, 2015 0.0550 0.0550 0.0450 0.0450 106,460 -0.01(-18.18%)
Jun 04, 2015 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jun 03, 2015 0.0500 0.0550 0.0500 0.0550 167,000 +0.00(+10.00%)
Jun 02, 2015 0.0500 0.0500 0.0500 0.0500 128,500 +0.01(+11.11%)
Jun 01, 2015 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
May 29, 2015 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
May 28, 2015 0.0500 0.0500 0.0450 0.0450 185,000 -0.01(-10.00%)
May 27, 2015 0.0500 0.0500 0.0500 0.0500 69,000 -0.00(-9.09%)
May 26, 2015 0.0450 0.0550 0.0450 0.0550 189,318 +0.01(+22.22%)
May 25, 2015 0.0450 0.0450 0.0450 0.0450 165,000 +0.00(+0.00%)
May 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 20, 2015 0.0450 0.0450 0.0400 0.0450 350,000 +0.00(+0.00%)
May 19, 2015 0.0500 0.0500 0.0450 0.0450 337,622 -0.01(-18.18%)
May 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 12, 2015 0.0550 0.0550 0.0500 0.0500 95,000 -0.00(-9.09%)
May 11, 2015 0.0550 0.0550 0.0550 0.0550 159,818 +0.00(+0.00%)
May 08, 2015 0.0550 0.0550 0.0550 0.0550 32,250 -0.00(-8.33%)
May 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 23, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 20, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 14, 2015 0.0650 0.0650 0.0650 323 +0.00(+0.00%)
Apr 13, 2015 0.0650 0.0650 0.0650 0.0650 141,000 +0.00(+0.00%)
Apr 10, 2015 0.0700 0.0700 0.0600 0.0650 115,700 -0.01(-13.33%)
Apr 08, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 07, 2015 0.0600 0.0650 0.0600 0.0650 21,000 -0.01(-7.14%)
Apr 06, 2015 0.0650 0.0700 0.0650 0.0700 144,500 -0.00(-6.67%)
Apr 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2015 0.0650 0.0750 0.0650 0.0750 126,000 +0.00(+7.14%)
Mar 26, 2015 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
Mar 25, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 24, 2015 0.0700 0.0750 0.0700 0.0700 58,000 -0.01(-12.50%)
Mar 23, 2015 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Mar 20, 2015 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Mar 19, 2015 0.0850 0.0850 0.0800 0.0800 254,261 -0.01(-5.88%)
Mar 18, 2015 0.0850 0.0850 0.0850 0.0850 66,000 -0.00(-5.56%)
Mar 17, 2015 0.0800 0.0900 0.0800 0.0900 25,000 +0.00(+5.88%)
Mar 16, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0900 0.0900 0.0850 0.0850 81,200 +0.00(+0.00%)
Mar 12, 2015 0.0850 0.0950 0.0850 0.0850 40,501 -0.00(-5.56%)
Mar 11, 2015 0.0800 0.0900 0.0750 0.0900 384,000 +0.01(+20.00%)
Mar 10, 2015 0.0750 0.0750 0.0750 0.0750 106,040 +0.00(+0.00%)
Mar 09, 2015 0.0700 0.0850 0.0700 0.0750 256,700 +0.00(+7.14%)
Mar 06, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 02, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 27, 2015 0.0750 0.0750 0.0700 0.0750 123,966 +0.00(+0.00%)
Feb 26, 2015 0.0700 0.0750 0.0700 0.0750 53,000 +0.00(+0.00%)
Feb 25, 2015 0.0750 0.0850 0.0750 0.0750 247,500 -0.01(-11.76%)
Feb 24, 2015 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Feb 23, 2015 0.0750 0.0800 0.0750 0.0800 110,312 +0.01(+6.67%)
Feb 20, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Feb 19, 2015 0.0750 0.0750 0.0700 0.0700 124,000 -0.00(-6.67%)
Feb 18, 2015 0.0800 0.0850 0.0750 0.0750 106,500 -0.01(-6.25%)
Feb 17, 2015 0.0800 0.0850 0.0800 0.0800 608,500 +0.01(+6.67%)
Feb 13, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2015 0.0800 0.0850 0.0750 0.0750 106,500 -0.01(-16.67%)
Feb 11, 2015 0.1000 0.1000 0.0900 123,225 -0.01(-10.00%)
Feb 10, 2015 0.0950 0.1000 0.0950 0.1000 356,500 +0.01(+11.11%)
Feb 09, 2015 0.0900 0.1000 0.0900 0.0900 443,110 +0.00(+0.00%)
Feb 06, 2015 0.0850 0.0900 0.0850 0.0900 408,000 +0.01(+12.50%)
Feb 05, 2015 0.0800 0.0850 0.0800 0.0800 82,400 -0.01(-5.88%)
Feb 04, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 03, 2015 0.0800 0.0900 0.0800 0.0850 304,100 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0850 0.0800 0.0850 349,500 +0.01(+6.25%)
Jan 30, 2015 0.0750 0.0800 0.0750 0.0800 110,000 +0.01(+6.67%)
Jan 29, 2015 0.0700 0.0750 0.0700 0.0750 120,250 +0.00(+7.14%)
Jan 28, 2015 0.0750 0.0750 0.0700 0.0700 115,000 -0.00(-6.67%)
Jan 27, 2015 0.0750 0.0750 0.0700 0.0750 499,600 +0.00(+0.00%)
Jan 26, 2015 0.0600 0.0750 0.0600 0.0750 629,900 +0.01(+25.00%)
Jan 23, 2015 0.0600 0.0600 0.0600 0.0600 131,500 +0.00(+0.00%)
Jan 22, 2015 0.0600 0.0650 0.0600 0.0600 150,800 -0.01(-7.69%)
Jan 19, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 14, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 02, 2015 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2014 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-13.33%)
Dec 29, 2014 0.0700 0.0750 0.0700 0.0750 68,166 +0.00(+7.14%)
Dec 22, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2014 0.0700 0.0750 0.0700 0.0700 33,300 -0.00(-6.67%)
Dec 17, 2014 0.0750 0.0750 0.0750 347 +0.00(+0.00%)
Dec 16, 2014 0.0750 106,800 +0.00(+7.14%)
Dec 15, 2014 0.0700 0.0700 0.0700 0.0700 10,200 +0.00(+0.00%)
Dec 11, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 08, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 05, 2014 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-13.33%)
Dec 02, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 28, 2014 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Nov 27, 2014 0.0700 0.0750 0.0700 0.0700 248,000 +0.01(+7.69%)
Nov 24, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2014 0.0650 0.0700 0.0650 0.0700 153,500 +0.01(+7.69%)
Nov 20, 2014 0.0650 0.0650 0.0600 0.0650 82,300 -0.01(-7.14%)
Nov 19, 2014 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0850 0.0650 0.0700 264,500 -0.00(-6.67%)
Nov 17, 2014 0.0850 0.0850 0.0750 0.0750 25,300 -0.01(-11.76%)
Nov 14, 2014 0.0850 0.0850 0.0750 0.0850 104,000 +0.00(+0.00%)
Nov 12, 2014 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 11, 2014 0.0750 0.0800 0.0750 0.0750 215,000 +0.00(+7.14%)
Nov 10, 2014 0.0750 0.0800 0.0650 0.0700 70,000 +0.00(+0.00%)
Nov 07, 2014 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Nov 05, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 04, 2014 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Oct 31, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 30, 2014 0.0750 0.0750 0.0750 0.0750 33,000 -0.01(-6.25%)
Oct 29, 2014 0.0700 0.0800 0.0700 0.0800 35,000 +0.01(+14.29%)
Oct 28, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Oct 27, 2014 0.0800 0.0800 0.0700 0.0800 41,386 +0.01(+6.67%)
Oct 24, 2014 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Oct 22, 2014 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-11.76%)
Oct 21, 2014 0.0700 0.0850 0.0650 0.0850 81,000 +0.02(+30.77%)
Oct 15, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 14, 2014 0.0650 0.0700 0.0650 0.0700 55,000 -0.00(-6.67%)
Oct 10, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 09, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Oct 08, 2014 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 07, 2014 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Oct 06, 2014 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
Oct 02, 2014 0.0850 0.0850 0.0850 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.