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 (%)
Sep 28, 2018 0.1600 0.1650 0.1600 0.1600 31,050 -0.01(-3.03%)
Sep 27, 2018 0.1600 0.1650 0.1600 0.1650 148,700 +0.01(+3.13%)
Sep 26, 2018 0.1600 0.1600 0.1500 0.1600 359,500 +0.01(+3.23%)
Sep 25, 2018 0.1550 0.1550 0.1500 0.1550 43,100 -0.01(-3.13%)
Sep 24, 2018 0.1600 0.1600 0.1550 0.1600 38,710 +0.01(+3.23%)
Sep 21, 2018 0.1650 0.1650 0.1550 0.1550 96,600 -0.01(-3.13%)
Sep 20, 2018 0.1550 0.1600 0.1550 0.1600 35,500 +0.00(+0.00%)
Sep 19, 2018 0.1650 0.1650 0.1500 0.1600 93,000 +0.00(+0.00%)
Sep 18, 2018 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Sep 17, 2018 0.1600 0.1600 0.1500 0.1600 74,000 +0.01(+3.23%)
Sep 14, 2018 0.1600 0.1600 0.1550 0.1550 15,104 +0.01(+3.33%)
Sep 13, 2018 0.1600 0.1650 0.1500 0.1500 173,375 -0.02(-9.09%)
Sep 12, 2018 0.1700 0.1700 0.1550 0.1650 216,000 -0.01(-2.94%)
Sep 11, 2018 0.1700 0.1700 0.1600 0.1700 95,605 +0.01(+6.25%)
Sep 10, 2018 0.1700 0.1700 0.1600 0.1600 114,500 +0.01(+3.23%)
Sep 07, 2018 0.1600 0.1650 0.1550 0.1550 61,000 -0.01(-6.06%)
Sep 06, 2018 0.1600 0.1750 0.1600 0.1650 417,391 +0.01(+6.45%)
Sep 05, 2018 0.1600 0.1700 0.1550 0.1550 336,669 +0.00(+0.00%)
Sep 04, 2018 0.1600 0.1600 0.1500 0.1550 202,504 +0.00(+0.00%)
Aug 31, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 30, 2018 0.1500 0.1550 0.1450 0.1500 275,000 +0.00(+0.00%)
Aug 29, 2018 0.1450 0.1500 0.1400 0.1500 141,875 +0.01(+7.14%)
Aug 28, 2018 0.1500 0.1500 0.1400 0.1400 190,534 +0.00(+0.00%)
Aug 27, 2018 0.1550 0.1550 0.1400 0.1400 107,200 +0.00(+0.00%)
Aug 24, 2018 0.1400 0.1400 0.1400 0.1400 9,500 -0.00(-3.45%)
Aug 23, 2018 0.1500 0.1500 0.1350 0.1450 74,358 +0.00(+0.00%)
Aug 22, 2018 0.1500 0.1500 0.1400 0.1450 48,200 -0.01(-3.33%)
Aug 21, 2018 0.1500 0.1500 0.1400 0.1500 26,619 +0.01(+7.14%)
Aug 20, 2018 0.1450 0.1450 0.1400 0.1400 122,117 +0.01(+3.70%)
Aug 17, 2018 0.1350 0.1350 0.1350 0.1350 15,600 -0.01(-3.57%)
Aug 16, 2018 0.1350 0.1450 0.1350 0.1400 72,000 +0.00(+0.00%)
Aug 15, 2018 0.1350 0.1400 0.1350 0.1400 90,000 +0.01(+3.70%)
Aug 14, 2018 0.1450 0.1450 0.1350 0.1350 130,700 -0.01(-3.57%)
Aug 13, 2018 0.1500 0.1500 0.1400 0.1400 83,900 -0.01(-6.67%)
Aug 10, 2018 0.1500 0.1500 0.1500 0.1500 128,365 +0.00(+0.00%)
Aug 09, 2018 0.1450 0.1500 0.1400 0.1500 68,575 +0.00(+0.00%)
Aug 08, 2018 0.1400 0.1500 0.1400 0.1500 48,000 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1500 0.1500 64,039 +0.01(+3.45%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 02, 2018 0.1500 0.1550 0.1400 0.1500 226,500 +0.01(+3.45%)
Aug 01, 2018 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Jul 31, 2018 0.1450 0.1500 0.1400 0.1500 224,100 +0.00(+0.00%)
Jul 30, 2018 0.1600 0.1600 0.1450 0.1500 186,150 -0.01(-3.23%)
Jul 27, 2018 0.1550 0.1550 0.1550 0.1550 9,787 -0.01(-3.13%)
Jul 26, 2018 0.1600 0.1600 0.1550 0.1600 31,000 +0.01(+3.23%)
Jul 25, 2018 0.1600 0.1600 0.1550 0.1550 102,320 +0.00(+0.00%)
Jul 24, 2018 0.1650 0.1700 0.1550 0.1550 195,000 -0.01(-6.06%)
Jul 23, 2018 0.1550 0.1650 0.1550 0.1650 179,300 +0.01(+6.45%)
Jul 20, 2018 0.1600 0.1600 0.1550 0.1550 52,000 +0.01(+3.33%)
Jul 19, 2018 0.1550 0.1550 0.1500 0.1500 8,250 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1500 0.1500 41,700 +0.00(+0.00%)
Jul 17, 2018 0.1600 0.1600 0.1500 0.1500 216,500 +0.00(+0.00%)
Jul 16, 2018 0.1600 0.1600 0.1500 0.1500 110,250 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 12, 2018 0.1600 0.1600 0.1500 0.1500 32,726 -0.01(-6.25%)
Jul 11, 2018 0.1550 0.1600 0.1500 0.1600 119,000 +0.01(+3.23%)
Jul 10, 2018 0.1550 0.1550 0.1550 0.1550 72,500 +0.00(+0.00%)
Jul 09, 2018 0.1550 0.1550 0.1500 0.1550 62,000 +0.01(+6.90%)
Jul 06, 2018 0.1400 0.1500 0.1400 0.1450 22,500 +0.00(+3.57%)
Jul 05, 2018 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Jul 04, 2018 0.1500 0.1500 0.1400 0.1450 26,200 +0.00(+3.57%)
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.