Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medx Health Corp (TSV: MDX )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 10, 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 (%)
Feb 28, 2018 0.2750 0.2800 0.2550 0.2750 1,056,745 +0.03(+10.00%)
Feb 27, 2018 0.2700 0.2800 0.2500 0.2500 1,054,361 -0.02(-5.66%)
Feb 26, 2018 0.2450 0.2750 0.2350 0.2650 1,499,968 +0.03(+12.77%)
Feb 23, 2018 0.2200 0.2450 0.2200 0.2350 823,675 +0.02(+11.90%)
Feb 22, 2018 0.2400 0.2500 0.2050 0.2100 1,568,408 -0.03(-12.50%)
Feb 21, 2018 0.2250 0.2800 0.2250 0.2400 4,028,728 +0.04(+17.07%)
Feb 20, 2018 0.1700 0.2400 0.1700 0.2050 1,645,823 +0.03(+20.59%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2018 0.1700 0.1700 0.1650 0.1700 54,900 +0.00(+0.00%)
Feb 14, 2018 0.1650 0.1700 0.1650 0.1700 55,750 +0.00(+0.00%)
Feb 13, 2018 0.1650 0.1700 0.1650 0.1700 51,400 +0.01(+3.03%)
Feb 12, 2018 0.1700 0.1700 0.1600 0.1650 95,743 -0.01(-2.94%)
Feb 09, 2018 0.1650 0.1700 0.1600 0.1700 142,603 +0.01(+3.03%)
Feb 08, 2018 0.1700 0.1700 0.1650 0.1650 88,388 +0.00(+0.00%)
Feb 07, 2018 0.1650 0.1700 0.1600 0.1650 336,945 +0.01(+3.13%)
Feb 06, 2018 0.1650 0.1650 0.1600 0.1600 320,880 -0.01(-3.03%)
Feb 05, 2018 0.1700 0.1750 0.1650 0.1650 401,962 -0.01(-2.94%)
Feb 02, 2018 0.1650 0.1700 0.1600 0.1700 373,636 +0.01(+3.03%)
Feb 01, 2018 0.1600 0.1650 0.1600 0.1650 163,850 +0.00(+0.00%)
Jan 31, 2018 0.1650 0.1700 0.1600 0.1650 391,623 +0.01(+3.13%)
Jan 30, 2018 0.1600 0.1600 0.1600 0.1600 311,678 +0.00(+0.00%)
Jan 29, 2018 0.1650 0.1650 0.1600 0.1600 292,300 -0.01(-3.03%)
Jan 26, 2018 0.1650 0.1700 0.1600 0.1650 177,990 +0.01(+3.13%)
Jan 25, 2018 0.1650 0.1650 0.1600 0.1600 297,700 -0.01(-3.03%)
Jan 24, 2018 0.1750 0.1750 0.1600 0.1650 432,389 -0.01(-2.94%)
Jan 23, 2018 0.1650 0.1750 0.1650 0.1700 202,621 +0.00(+0.00%)
Jan 22, 2018 0.1700 0.1850 0.1650 0.1700 525,380 +0.00(+0.00%)
Jan 19, 2018 0.1700 0.1700 0.1600 0.1700 545,597 +0.00(+0.00%)
Jan 18, 2018 0.1650 0.1700 0.1600 0.1700 488,000 +0.01(+3.03%)
Jan 17, 2018 0.1650 0.1650 0.1550 0.1650 344,050 +0.01(+3.13%)
Jan 16, 2018 0.1600 0.1600 0.1600 0.1600 830,289 -0.01(-5.88%)
Jan 15, 2018 0.1700 0.1700 0.1650 0.1700 553,625 +0.01(+3.03%)
Jan 12, 2018 0.1700 0.1700 0.1600 0.1650 608,462 -0.01(-2.94%)
Jan 11, 2018 0.1700 0.1750 0.1600 0.1700 888,095 +0.01(+6.25%)
Jan 10, 2018 0.1650 0.1700 0.1500 0.1600 869,990 -0.01(-5.88%)
Jan 09, 2018 0.1800 0.1800 0.1600 0.1700 2,438,623 -0.01(-5.56%)
Jan 08, 2018 0.1250 0.1850 0.1250 0.1800 4,974,267 +0.06(+56.52%)
Jan 05, 2018 0.1100 0.1200 0.1100 0.1150 146,645 -0.00(-4.17%)
Jan 04, 2018 0.1100 0.1200 0.1100 0.1200 44,000 +0.01(+9.09%)
Jan 03, 2018 0.1100 0.1150 0.1050 0.1100 143,100 +0.00(+0.00%)
Jan 02, 2018 0.1050 0.1150 0.1050 0.1100 94,350 +0.01(+4.76%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1100 0.1000 0.1050 85,370 -0.01(-4.55%)
Dec 27, 2017 0.1050 0.1100 0.1050 0.1100 32,559 +0.00(+0.00%)
Dec 22, 2017 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Dec 21, 2017 0.1100 0.1100 0.1100 0.1100 86,500 +0.01(+4.76%)
Dec 20, 2017 0.1050 0.1100 0.1000 0.1050 116,000 +0.00(+0.00%)
Dec 19, 2017 0.1100 0.1100 0.1050 0.1050 183,400 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1050 0.1050 113,422 -0.01(-8.70%)
Dec 15, 2017 0.1150 0.1150 0.1100 0.1150 134,134 +0.00(+0.00%)
Dec 14, 2017 0.1050 0.1150 0.1050 0.1150 117,500 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1150 0.1100 0.1150 55,500 +0.01(+4.55%)
Dec 12, 2017 0.1100 0.1100 0.1100 0.1100 92,500 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1200 0.1100 0.1100 48,000 -0.01(-4.35%)
Dec 08, 2017 0.1100 0.1150 0.1100 0.1150 180,000 +0.01(+4.55%)
Dec 07, 2017 0.1150 0.1200 0.1100 0.1100 175,120 -0.01(-8.33%)
Dec 06, 2017 0.1250 0.1250 0.1200 0.1200 64,400 +0.00(+0.00%)
Dec 05, 2017 0.1250 0.1300 0.1200 0.1200 178,720 -0.01(-4.00%)
Dec 04, 2017 0.1300 0.1300 0.1200 0.1250 313,550 +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.