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, 2021 0.1600 0.1700 0.1550 0.1650 109,300 -0.01(-2.94%)
Apr 29, 2021 0.1700 0.1750 0.1500 0.1700 748,874 -0.02(-10.53%)
Apr 28, 2021 0.1900 0.1900 0.1800 0.1900 24,250 +0.00(+0.00%)
Apr 27, 2021 0.1900 0.1900 0.1900 0.1900 6,262 +0.00(+0.00%)
Apr 26, 2021 0.1700 0.1900 0.1700 0.1900 46,141 +0.01(+5.56%)
Apr 23, 2021 0.1900 0.1900 0.1700 0.1800 299,500 -0.01(-2.70%)
Apr 22, 2021 0.1950 0.1950 0.1800 0.1850 10,906 +0.00(+0.00%)
Apr 21, 2021 0.1850 0.1950 0.1800 0.1850 136,450 +0.00(+0.00%)
Apr 20, 2021 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Apr 19, 2021 0.1800 0.1900 0.1800 0.1900 102,459 +0.01(+2.70%)
Apr 16, 2021 0.1750 0.1850 0.1700 0.1850 235,500 +0.01(+5.71%)
Apr 15, 2021 0.1900 0.1900 0.1600 0.1750 235,300 -0.01(-2.78%)
Apr 14, 2021 0.1900 0.1900 0.1800 0.1800 16,200 -0.01(-5.26%)
Apr 13, 2021 0.1850 0.1900 0.1800 0.1900 17,100 +0.01(+2.70%)
Apr 12, 2021 0.1900 0.1900 0.1850 0.1850 93,753 +0.00(+0.00%)
Apr 09, 2021 0.1850 0.1850 0.1850 0.1850 38,500 -0.01(-2.63%)
Apr 08, 2021 0.1900 0.1900 0.1800 0.1900 35,430 +0.00(+0.00%)
Apr 07, 2021 0.1900 0.1900 0.1900 0.1900 66,600 +0.00(+0.00%)
Apr 06, 2021 0.1750 0.1950 0.1750 0.1900 214,769 +0.01(+5.56%)
Apr 05, 2021 0.1850 0.1850 0.1550 0.1800 587,700 -0.01(-2.70%)
Apr 01, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 31, 2021 0.1950 0.1950 0.1800 0.1850 290,739 -0.01(-5.13%)
Mar 30, 2021 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+5.41%)
Mar 29, 2021 0.1950 0.1950 0.1850 0.1850 39,850 +0.00(+0.00%)
Mar 26, 2021 0.2000 0.2000 0.1850 0.1850 302,710 -0.01(-5.13%)
Mar 25, 2021 0.2000 0.2100 0.1900 0.1950 169,036 -0.01(-7.14%)
Mar 24, 2021 0.2050 0.2100 0.1950 0.2100 109,249 +0.01(+2.44%)
Mar 23, 2021 0.2050 0.2050 0.1950 0.2050 171,079 +0.00(+0.00%)
Mar 22, 2021 0.2200 0.2200 0.2000 0.2050 172,738 -0.01(-2.38%)
Mar 19, 2021 0.2150 0.2150 0.1850 0.2100 567,529 -0.01(-2.33%)
Mar 18, 2021 0.2150 0.2150 0.2150 0.2150 34,950 -0.01(-2.27%)
Mar 17, 2021 0.2200 0.2200 0.2100 0.2200 114,364 +0.00(+0.00%)
Mar 16, 2021 0.2350 0.2350 0.2100 0.2200 145,565 -0.01(-2.22%)
Mar 15, 2021 0.2300 0.2300 0.2200 0.2250 186,427 -0.01(-2.17%)
Mar 12, 2021 0.2400 0.2400 0.2150 0.2300 165,375 -0.01(-4.17%)
Mar 11, 2021 0.2350 0.2450 0.2250 0.2400 610,470 +0.01(+6.67%)
Mar 10, 2021 0.2300 0.2350 0.2150 0.2250 573,571 +0.00(+0.00%)
Mar 09, 2021 0.2350 0.2350 0.2100 0.2250 166,417 +0.00(+0.00%)
Mar 08, 2021 0.2000 0.2400 0.2000 0.2250 320,647 +0.02(+12.50%)
Mar 05, 2021 0.1950 0.2000 0.1800 0.2000 359,188 -0.01(-4.76%)
Mar 04, 2021 0.2100 0.2100 0.1800 0.2100 637,398 +0.00(+0.00%)
Mar 03, 2021 0.2100 0.2100 0.1850 0.2100 538,003 +0.00(+0.00%)
Mar 02, 2021 0.2300 0.2300 0.2100 0.2100 136,925 -0.02(-8.70%)
Mar 01, 2021 0.2400 0.2400 0.2150 0.2300 347,528 -0.00(-2.13%)
Feb 26, 2021 0.2300 0.2350 0.2250 0.2350 142,889 +0.00(+2.17%)
Feb 25, 2021 0.2300 0.2550 0.2250 0.2300 1,051,446 +0.00(+0.00%)
Feb 24, 2021 0.2200 0.2300 0.2000 0.2300 825,457 +0.01(+2.22%)
Feb 23, 2021 0.2350 0.2350 0.2100 0.2250 372,100 -0.01(-6.25%)
Feb 22, 2021 0.2300 0.2500 0.2000 0.2400 1,562,580 +0.00(+0.00%)
Feb 19, 2021 0.1750 0.2400 0.1750 0.2400 2,822,445 +0.06(+33.33%)
Feb 18, 2021 0.1600 0.1800 0.1550 0.1800 927,854 +0.02(+12.50%)
Feb 17, 2021 0.1650 0.1800 0.1500 0.1600 1,269,097 -0.01(-3.03%)
Feb 16, 2021 0.1350 0.1700 0.1300 0.1650 1,212,250 +0.02(+17.86%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 11, 2021 0.1400 0.1400 0.1300 0.1350 214,698 +0.00(+0.00%)
Feb 10, 2021 0.1400 0.1450 0.1350 0.1350 82,100 -0.01(-3.57%)
Feb 09, 2021 0.1350 0.1400 0.1300 0.1400 450,253 +0.01(+7.69%)
Feb 08, 2021 0.1300 0.1300 0.1200 0.1300 239,540 +0.01(+4.00%)
Feb 05, 2021 0.1200 0.1250 0.1200 0.1250 158,268 +0.00(+0.00%)
Feb 04, 2021 0.1300 0.1300 0.1200 0.1250 105,488 +0.01(+4.17%)
Feb 03, 2021 0.1250 0.1300 0.1200 0.1200 115,940 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1300 0.1200 0.1200 546,367 -0.02(-11.11%)
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.