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 30, 2018 0.2200 0.2250 0.2200 0.2250 327,600 +0.01(+4.65%)
Apr 27, 2018 0.2100 0.2200 0.2050 0.2150 280,710 -0.01(-4.44%)
Apr 26, 2018 0.2400 0.2400 0.2200 0.2250 515,915 -0.01(-6.25%)
Apr 25, 2018 0.2400 0.2400 0.2250 0.2400 213,910 -0.01(-4.00%)
Apr 24, 2018 0.2400 0.2500 0.2400 0.2500 25,000 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2500 0.2300 0.2500 312,015 +0.01(+4.17%)
Apr 20, 2018 0.2450 0.2450 0.2350 0.2400 302,066 -0.01(-2.04%)
Apr 19, 2018 0.2650 0.2650 0.2350 0.2450 516,953 -0.02(-5.77%)
Apr 18, 2018 0.2600 0.2600 0.2500 0.2600 172,400 +0.01(+4.00%)
Apr 17, 2018 0.2650 0.2650 0.2500 0.2500 147,100 -0.02(-5.66%)
Apr 16, 2018 0.2600 0.2750 0.2600 0.2650 98,330 -0.01(-1.85%)
Apr 13, 2018 0.2750 0.2750 0.2600 0.2700 221,967 +0.00(+0.00%)
Apr 12, 2018 0.2600 0.2700 0.2500 0.2700 346,224 +0.01(+3.85%)
Apr 11, 2018 0.2600 0.2750 0.2600 0.2600 488,685 -0.01(-1.89%)
Apr 10, 2018 0.2600 0.2700 0.2600 0.2650 323,200 +0.01(+1.92%)
Apr 09, 2018 0.2600 0.2700 0.2600 0.2600 169,648 +0.00(+0.00%)
Apr 06, 2018 0.2800 0.2800 0.2550 0.2600 346,176 -0.02(-7.14%)
Apr 05, 2018 0.2750 0.2800 0.2750 0.2800 274,759 +0.01(+1.82%)
Apr 04, 2018 0.2800 0.2800 0.2700 0.2750 357,500 -0.01(-3.51%)
Apr 03, 2018 0.2700 0.2850 0.2700 0.2850 226,300 +0.01(+3.64%)
Apr 02, 2018 0.2850 0.2850 0.2700 0.2750 190,060 -0.01(-3.51%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 28, 2018 0.2700 0.2800 0.2650 0.2750 199,130 +0.01(+1.85%)
Mar 27, 2018 0.2800 0.2900 0.2700 0.2700 333,624 -0.01(-5.26%)
Mar 26, 2018 0.2650 0.2850 0.2650 0.2850 342,680 +0.01(+5.56%)
Mar 23, 2018 0.2700 0.2900 0.2700 0.2700 565,230 +0.01(+1.89%)
Mar 22, 2018 0.3050 0.3050 0.2650 0.2650 874,748 -0.03(-11.67%)
Mar 21, 2018 0.2750 0.3250 0.2650 0.3000 2,421,772 +0.03(+13.21%)
Mar 20, 2018 0.2650 0.2800 0.2600 0.2650 1,519,937 +0.00(+0.00%)
Mar 19, 2018 0.2450 0.2700 0.2350 0.2650 422,500 +0.02(+8.16%)
Mar 16, 2018 0.2450 0.2450 0.2350 0.2450 167,900 +0.01(+4.26%)
Mar 15, 2018 0.2300 0.2400 0.2250 0.2350 104,300 -0.01(-2.08%)
Mar 14, 2018 0.2400 0.2400 0.2300 0.2400 96,250 +0.00(+0.00%)
Mar 13, 2018 0.2300 0.2400 0.2300 0.2400 91,520 +0.01(+4.35%)
Mar 12, 2018 0.2400 0.2400 0.2300 0.2300 467,000 +0.01(+2.22%)
Mar 09, 2018 0.2400 0.2400 0.2250 0.2250 361,445 -0.01(-2.17%)
Mar 08, 2018 0.2500 0.2550 0.2300 0.2300 585,970 -0.02(-9.80%)
Mar 07, 2018 0.2550 347,180 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2750 0.2550 0.2550 495,695 -0.02(-7.27%)
Mar 05, 2018 0.2700 0.2750 0.2650 0.2750 197,812 +0.01(+3.77%)
Mar 02, 2018 0.2750 0.2750 0.2650 0.2650 234,301 -0.01(-1.85%)
Mar 01, 2018 0.2750 0.2750 0.2650 0.2700 256,624 -0.01(-1.82%)
Feb 28, 2018 0.2750 0.2800 0.2550 0.2750 1,056,745 +0.03(+10.00%)
Feb 27, 2018 0.2700 0.2800 0.2500 0.2500 1,054,361 -0.02(-5.66%)
Feb 26, 2018 0.2450 0.2750 0.2350 0.2650 1,499,968 +0.03(+12.77%)
Feb 23, 2018 0.2200 0.2450 0.2200 0.2350 823,675 +0.02(+11.90%)
Feb 22, 2018 0.2400 0.2500 0.2050 0.2100 1,568,408 -0.03(-12.50%)
Feb 21, 2018 0.2250 0.2800 0.2250 0.2400 4,028,728 +0.04(+17.07%)
Feb 20, 2018 0.1700 0.2400 0.1700 0.2050 1,645,823 +0.03(+20.59%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2018 0.1700 0.1700 0.1650 0.1700 54,900 +0.00(+0.00%)
Feb 14, 2018 0.1650 0.1700 0.1650 0.1700 55,750 +0.00(+0.00%)
Feb 13, 2018 0.1650 0.1700 0.1650 0.1700 51,400 +0.01(+3.03%)
Feb 12, 2018 0.1700 0.1700 0.1600 0.1650 95,743 -0.01(-2.94%)
Feb 09, 2018 0.1650 0.1700 0.1600 0.1700 142,603 +0.01(+3.03%)
Feb 08, 2018 0.1700 0.1700 0.1650 0.1650 88,388 +0.00(+0.00%)
Feb 07, 2018 0.1650 0.1700 0.1600 0.1650 336,945 +0.01(+3.13%)
Feb 06, 2018 0.1650 0.1650 0.1600 0.1600 320,880 -0.01(-3.03%)
Feb 05, 2018 0.1700 0.1750 0.1650 0.1650 401,962 -0.01(-2.94%)
Feb 02, 2018 0.1650 0.1700 0.1600 0.1700 373,636 +0.01(+3.03%)
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.