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, 2020 0.1400 0.1400 0.1350 0.1350 7,500 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1400 0.1300 0.1350 197,000 -0.01(-3.57%)
Apr 28, 2020 0.1350 0.1400 0.1350 0.1400 206,000 +0.01(+3.70%)
Apr 27, 2020 0.1300 0.1350 0.1250 0.1350 225,400 +0.01(+3.85%)
Apr 24, 2020 0.1300 0.1300 0.1250 0.1300 135,000 +0.00(+0.00%)
Apr 23, 2020 0.1300 0.1350 0.1250 0.1300 87,000 +0.00(+0.00%)
Apr 22, 2020 0.1350 0.1350 0.1250 0.1300 108,913 -0.01(-3.70%)
Apr 21, 2020 0.1350 0.1350 0.1300 0.1350 73,000 +0.00(+0.00%)
Apr 20, 2020 0.1350 0.1350 0.1250 0.1350 38,085 +0.00(+0.00%)
Apr 17, 2020 0.1250 0.1400 0.1250 0.1350 215,000 +0.01(+3.85%)
Apr 16, 2020 0.1350 0.1400 0.1200 0.1300 363,499 -0.01(-3.70%)
Apr 15, 2020 0.1300 0.1350 0.1250 0.1350 161,838 +0.00(+0.00%)
Apr 14, 2020 0.1300 0.1350 0.1300 0.1350 76,200 +0.01(+3.85%)
Apr 13, 2020 0.1250 0.1300 0.1200 0.1300 97,320 +0.01(+4.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 08, 2020 0.1300 0.1300 0.1250 0.1300 41,999 -0.01(-3.70%)
Apr 07, 2020 0.1200 0.1350 0.1100 0.1350 320,800 +0.02(+12.50%)
Apr 06, 2020 0.1300 0.1300 0.1100 0.1200 225,541 -0.01(-7.69%)
Apr 03, 2020 0.1200 0.1300 0.1200 0.1300 230,525 +0.01(+8.33%)
Apr 02, 2020 0.1150 0.1200 0.1100 0.1200 55,500 +0.00(+4.35%)
Apr 01, 2020 0.1150 0.1200 0.1050 0.1150 395,200 +0.00(+0.00%)
Mar 31, 2020 0.1100 0.1150 0.1050 0.1150 60,500 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1150 0.1050 0.1150 122,500 +0.01(+4.55%)
Mar 27, 2020 0.1100 0.1100 0.1000 0.1100 179,500 +0.01(+4.76%)
Mar 26, 2020 0.1200 0.1300 0.0950 0.1050 736,650 -0.01(-12.50%)
Mar 25, 2020 0.1100 0.1200 0.1100 0.1200 259,000 +0.02(+20.00%)
Mar 24, 2020 0.1050 0.1050 0.0900 0.1000 186,200 +0.00(+0.00%)
Mar 23, 2020 0.0850 0.1000 0.0850 0.1000 146,800 +0.01(+17.65%)
Mar 20, 2020 0.0900 0.0900 0.0850 0.0850 202,000 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0900 0.0700 0.0850 155,500 +0.01(+6.25%)
Mar 18, 2020 0.0800 0.0850 0.0700 0.0800 197,000 -0.01(-11.11%)
Mar 17, 2020 0.0800 0.0900 0.0700 0.0900 325,300 +0.00(+0.00%)
Mar 16, 2020 0.0950 0.0950 0.0800 0.0900 175,000 -0.01(-10.00%)
Mar 13, 2020 0.0900 0.1000 0.0800 0.1000 100,100 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1050 0.0850 0.1000 302,658 -0.01(-9.09%)
Mar 11, 2020 0.1000 0.1100 0.1000 0.1100 9,000 +0.00(+0.00%)
Mar 10, 2020 0.1050 0.1150 0.0900 0.1100 323,000 +0.01(+10.00%)
Mar 09, 2020 0.1100 0.1100 0.1000 0.1000 67,200 -0.01(-13.04%)
Mar 06, 2020 0.1150 0.1150 0.1100 0.1150 63,500 -0.00(-4.17%)
Mar 05, 2020 0.1150 0.1200 0.1100 0.1200 87,484 +0.00(+0.00%)
Mar 04, 2020 0.1200 0.1200 0.1150 0.1200 28,050 +0.00(+0.00%)
Mar 03, 2020 0.1150 0.1200 0.1150 0.1200 142,800 +0.00(+4.35%)
Mar 02, 2020 0.1150 0.1200 0.1100 0.1150 64,550 +0.00(+0.00%)
Feb 28, 2020 0.1150 0.1200 0.1100 0.1150 302,000 -0.00(-4.17%)
Feb 27, 2020 0.1250 0.1300 0.1200 0.1200 59,500 -0.01(-4.00%)
Feb 26, 2020 0.1200 0.1300 0.1200 0.1250 146,000 +0.00(+0.00%)
Feb 25, 2020 0.1200 0.1250 0.1100 0.1250 87,400 +0.01(+4.17%)
Feb 24, 2020 0.1200 0.1200 0.1200 0.1200 13,125 +0.00(+0.00%)
Feb 21, 2020 0.1200 0.1200 0.1100 0.1200 370,568 -0.01(-4.00%)
Feb 20, 2020 0.1200 0.1250 0.1200 0.1250 16,220 +0.00(+0.00%)
Feb 19, 2020 0.1250 0.1250 0.1200 0.1250 166,500 +0.00(+0.00%)
Feb 18, 2020 0.1250 0.1250 0.1250 0.1250 7,600 -0.01(-3.85%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 13, 2020 0.1250 0.1300 0.1250 0.1250 15,000 -0.01(-3.85%)
Feb 12, 2020 0.1200 0.1300 0.1200 0.1300 151,370 +0.00(+0.00%)
Feb 11, 2020 0.1300 0.1300 0.1250 0.1300 129,525 +0.00(+0.00%)
Feb 10, 2020 0.1300 0.1300 0.1250 0.1300 67,500 +0.00(+0.00%)
Feb 07, 2020 0.1200 0.1300 0.1200 0.1300 480,000 +0.01(+13.04%)
Feb 06, 2020 0.1200 0.1250 0.1150 0.1150 44,000 -0.00(-4.17%)
Feb 05, 2020 0.1200 0.1200 0.1150 0.1200 5,000 -0.01(-4.00%)
Feb 04, 2020 0.1200 0.1250 0.1200 0.1250 148,500 +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.