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, 2019 0.1500 0.1500 0.1450 0.1500 16,800 +0.00(+0.00%)
Apr 29, 2019 0.1500 0.1550 0.1450 0.1500 91,899 +0.00(+0.00%)
Apr 26, 2019 0.1500 0.1500 0.1500 0.1500 49,499 -0.01(-6.25%)
Apr 25, 2019 0.1550 0.1600 0.1550 0.1600 30,000 +0.00(+0.00%)
Apr 24, 2019 0.1550 0.1600 0.1500 0.1600 185,350 +0.01(+3.23%)
Apr 23, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Apr 22, 2019 0.1600 0.1600 0.1550 0.1550 55,000 -0.01(-6.06%)
Apr 18, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 17, 2019 0.1600 0.1600 0.1600 0.1600 34,100 +0.01(+3.23%)
Apr 16, 2019 0.1600 0.1600 0.1550 0.1550 59,500 -0.01(-3.13%)
Apr 15, 2019 0.1650 0.1650 0.1600 0.1600 96,224 +0.00(+0.00%)
Apr 12, 2019 0.1600 0.1600 0.1500 0.1600 276,500 +0.00(+0.00%)
Apr 11, 2019 0.1600 0.1650 0.1600 0.1600 149,400 -0.01(-3.03%)
Apr 10, 2019 0.1600 0.1700 0.1600 0.1650 284,650 +0.01(+3.13%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1600 331,550 +0.00(+0.00%)
Apr 08, 2019 0.1600 0.1600 0.1600 0.1600 14,500 -0.01(-3.03%)
Apr 05, 2019 0.1550 0.1650 0.1550 0.1650 166,400 +0.01(+3.13%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 7,900 +0.00(+0.00%)
Apr 03, 2019 0.1500 0.1600 0.1500 0.1600 83,000 +0.01(+6.67%)
Apr 02, 2019 0.1550 0.1550 0.1500 0.1500 163,500 -0.01(-6.25%)
Apr 01, 2019 0.1600 0.1600 0.1600 0.1600 24,000 +0.00(+0.00%)
Mar 29, 2019 0.1550 0.1600 0.1500 0.1600 27,500 +0.01(+3.23%)
Mar 28, 2019 0.1550 0.1600 0.1550 0.1550 93,500 -0.01(-3.13%)
Mar 27, 2019 0.1600 0.1600 0.1600 0.1600 282,448 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1600 0.1550 0.1600 25,500 +0.01(+3.23%)
Mar 25, 2019 0.1550 0.1600 0.1550 0.1550 51,000 -0.01(-3.13%)
Mar 22, 2019 0.1600 0.1600 0.1550 0.1600 56,000 +0.00(+0.00%)
Mar 21, 2019 0.1650 0.1650 0.1600 0.1600 122,000 +0.00(+0.00%)
Mar 20, 2019 0.1650 0.1700 0.1600 0.1600 162,300 -0.01(-5.88%)
Mar 19, 2019 0.1650 0.1700 0.1600 0.1700 89,100 +0.01(+3.03%)
Mar 18, 2019 0.1650 0.1650 0.1600 0.1650 100,874 +0.01(+6.45%)
Mar 15, 2019 0.1550 0.1600 0.1550 0.1550 93,700 -0.01(-3.13%)
Mar 14, 2019 0.1600 0.1650 0.1600 0.1600 40,000 -0.01(-3.03%)
Mar 13, 2019 0.1600 0.1700 0.1600 0.1650 48,500 +0.01(+3.13%)
Mar 12, 2019 0.1600 0.1600 0.1550 0.1600 47,500 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1800 0.1600 0.1600 473,981 -0.02(-11.11%)
Mar 08, 2019 0.1700 0.1800 0.1650 0.1800 636,870 +0.01(+5.88%)
Mar 07, 2019 0.1650 0.1700 0.1600 0.1700 71,500 +0.01(+3.03%)
Mar 06, 2019 0.1700 0.1700 0.1650 0.1650 48,800 -0.01(-2.94%)
Mar 05, 2019 0.1550 0.1700 0.1550 0.1700 122,875 +0.02(+9.68%)
Mar 04, 2019 0.1600 0.1700 0.1550 0.1550 442,674 -0.01(-3.13%)
Mar 01, 2019 0.1600 0.1600 0.1500 0.1600 115,500 +0.01(+6.67%)
Feb 28, 2019 0.1500 0.1550 0.1500 0.1500 255,000 -0.01(-3.23%)
Feb 27, 2019 0.1550 0.1600 0.1500 0.1550 274,000 +0.00(+0.00%)
Feb 26, 2019 0.1500 0.1550 0.1500 0.1550 250,600 +0.01(+6.90%)
Feb 25, 2019 0.1450 0.1500 0.1450 0.1450 90,500 -0.01(-6.45%)
Feb 22, 2019 0.1450 0.1550 0.1450 0.1550 101,499 +0.01(+6.90%)
Feb 21, 2019 0.1450 0.1450 0.1450 0.1450 7,000 -0.01(-3.33%)
Feb 20, 2019 0.1450 0.1500 0.1450 0.1500 99,300 +0.00(+0.00%)
Feb 19, 2019 0.1450 0.1500 0.1450 0.1500 32,588 +0.01(+3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 14, 2019 0.1450 0.1550 0.1450 0.1500 58,000 +0.01(+3.45%)
Feb 13, 2019 0.1550 0.1550 0.1450 0.1450 322,639 -0.01(-3.33%)
Feb 12, 2019 0.1500 0.1500 0.1450 0.1500 32,750 +0.01(+3.45%)
Feb 11, 2019 0.1500 0.1500 0.1450 0.1450 36,000 -0.01(-6.45%)
Feb 08, 2019 0.1550 0.1550 0.1500 0.1550 6,000 +0.01(+6.90%)
Feb 07, 2019 0.1500 0.1550 0.1450 0.1450 38,500 -0.01(-6.45%)
Feb 06, 2019 0.1450 0.1550 0.1450 0.1550 570,000 +0.00(+0.00%)
Feb 05, 2019 0.1500 0.1550 0.1500 0.1550 14,500 +0.00(+0.00%)
Feb 04, 2019 0.1500 0.1550 0.1450 0.1550 57,800 +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.