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 )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 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 (%)
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%)
Mar 01, 2017 0.1550 0.1600 0.1450 0.1550 89,850 +0.00(+0.00%)
Feb 28, 2017 0.1500 0.1550 0.1500 0.1550 68,933 +0.01(+3.33%)
Feb 27, 2017 0.1450 0.1500 0.1450 0.1500 48,511 +0.01(+3.45%)
Feb 24, 2017 0.1450 0.1450 0.1350 0.1450 235,000 +0.00(+0.00%)
Feb 23, 2017 0.1400 0.1450 0.1250 0.1450 353,592 +0.00(+3.57%)
Feb 22, 2017 0.1450 0.1450 0.1350 0.1400 126,578 +0.00(+0.00%)
Feb 21, 2017 0.1450 0.1450 0.1400 0.1400 192,700 -0.01(-9.68%)
Feb 17, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 16, 2017 0.1550 0.1600 0.1500 0.1600 168,000 +0.01(+3.23%)
Feb 15, 2017 0.1600 0.1600 0.1550 0.1550 87,500 +0.01(+3.33%)
Feb 14, 2017 0.1500 0.1600 0.1500 0.1500 24,000 -0.01(-6.25%)
Feb 13, 2017 0.1500 0.1600 0.1500 0.1600 33,900 +0.00(+0.00%)
Feb 10, 2017 0.1500 0.1600 0.1450 0.1600 151,100 +0.02(+10.34%)
Feb 09, 2017 0.1450 0.1550 0.1450 0.1450 151,500 -0.01(-6.45%)
Feb 08, 2017 0.1450 0.1600 0.1400 0.1550 160,750 -0.01(-6.06%)
Feb 07, 2017 0.1550 0.1650 0.1550 0.1650 120,276 +0.02(+10.00%)
Feb 06, 2017 0.1550 0.1550 0.1100 0.1500 905,088 +0.00(+0.00%)
Feb 03, 2017 0.1500 0.1650 0.1450 0.1500 601,650 -0.01(-3.23%)
Feb 02, 2017 0.1600 0.1700 0.1500 0.1550 48,500 -0.02(-8.82%)
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.