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 (%)
May 31, 2022 0.0550 0.0550 0.0500 0.0500 122,000 +0.00(+0.00%)
May 30, 2022 0.0600 0.0600 0.0500 0.0500 26,500 -0.01(-16.67%)
May 27, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 26, 2022 0.0550 0.0600 0.0550 0.0600 375,100 +0.00(+9.09%)
May 25, 2022 0.0450 0.0550 0.0450 0.0550 237,000 +0.00(+0.00%)
May 24, 2022 0.0500 0.0550 0.0450 0.0550 428,200 -0.00(-8.33%)
May 20, 2022 0.0600 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0600 0.0500 0.0600 331,000 +0.00(+9.09%)
May 18, 2022 0.0650 0.0650 0.0500 0.0550 300,500 -0.01(-15.38%)
May 16, 2022 0.0650 0 +0.00(+0.00%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
May 12, 2022 0.0600 0.0650 0.0600 0.0650 113,300 +0.01(+8.33%)
May 11, 2022 0.0600 0.0600 0.0550 0.0600 29,000 +0.00(+9.09%)
May 10, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.01(-15.38%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 06, 2022 0.0600 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
May 05, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0550 0.0600 158,591 +0.00(+0.00%)
May 02, 2022 0.0650 0.0650 0.0600 0.0600 258,950 -0.01(-7.69%)
Apr 29, 2022 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Apr 28, 2022 0.0650 0.0650 0.0650 0.0650 25,301 +0.00(+0.00%)
Apr 26, 2022 0.0650 90 +0.00(+0.00%)
Apr 25, 2022 0.0650 0.0650 0.0650 0.0650 15,500 +0.00(+0.00%)
Apr 22, 2022 0.0650 0.0650 0.0650 0.0650 1,200 -0.01(-7.14%)
Apr 21, 2022 0.0650 0.0700 0.0650 0.0700 38,000 +0.01(+7.69%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 20,100 +0.00(+0.00%)
Apr 18, 2022 0.0650 10 +0.01(+8.33%)
Apr 14, 2022 0.0600 0 -0.01(-14.29%)
Apr 13, 2022 0.0650 0.0700 0.0600 0.0700 124,000 +0.00(+0.00%)
Apr 12, 2022 0.0650 0.0700 0.0650 0.0700 27,000 +0.00(+0.00%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Apr 07, 2022 0.0700 0 +0.00(+0.00%)
Apr 05, 2022 0.0700 0 +0.00(+0.00%)
Apr 04, 2022 0.0750 0.0750 0.0650 0.0700 321,800 +0.01(+7.69%)
Apr 01, 2022 0.0700 0.0750 0.0650 0.0650 533,801 -0.01(-13.33%)
Mar 31, 2022 0.0750 0.0750 0.0750 0.0750 9,777 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0750 0.0650 0.0750 83,000 +0.00(+7.14%)
Mar 29, 2022 0.0750 0.0750 0.0700 0.0700 382,500 -0.00(-6.67%)
Mar 28, 2022 0.0700 0.0750 0.0700 0.0750 26,700 +0.00(+0.00%)
Mar 25, 2022 0.0750 0.0750 0.0700 0.0750 481,379 -0.01(-6.25%)
Mar 24, 2022 0.0800 0.0800 0.0750 0.0800 22,100 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0750 0.0800 3,500 +0.01(+6.67%)
Mar 22, 2022 0.0800 0.0850 0.0750 0.0750 136,115 -0.01(-11.76%)
Mar 21, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 17, 2022 0.0850 0 +0.01(+6.25%)
Mar 16, 2022 0.0750 0.0800 0.0750 0.0800 21,627 +0.00(+0.00%)
Mar 15, 2022 0.0850 0.0850 0.0750 0.0800 445,410 -0.01(-5.88%)
Mar 14, 2022 0.0850 0.0900 0.0850 0.0850 102,253 +0.01(+6.25%)
Mar 11, 2022 0.0800 0.0850 0.0800 0.0800 508,584 -0.01(-11.11%)
Mar 10, 2022 0.0900 0.0900 0.0800 0.0900 42,000 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0900 0.0850 0.0900 141,000 +0.00(+5.88%)
Mar 08, 2022 0.0850 0.0850 0.0750 0.0850 207,510 +0.01(+6.25%)
Mar 07, 2022 0.0800 0.0850 0.0800 0.0800 65,000 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0800 0.0800 0.0800 182,500 -0.01(-5.88%)
Mar 03, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 02, 2022 0.0750 0.0850 0.0750 0.0850 205,571 +0.01(+13.33%)
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.