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 -0.0150 (-18.75%)
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 (%)
Mar 31, 2017 0.1450 0.1450 0.1350 0.1350 162,100 -0.01(-3.57%)
Mar 30, 2017 0.1400 0.1450 0.1350 0.1400 66,500 -0.01(-9.68%)
Mar 29, 2017 0.1300 0.1550 0.1250 0.1550 314,000 +0.03(+24.00%)
Mar 28, 2017 0.1250 0.1350 0.1250 0.1250 72,000 -0.01(-7.41%)
Mar 27, 2017 0.1350 0.1350 0.1350 0.1350 1,820 +0.02(+12.50%)
Mar 24, 2017 0.1300 0.1300 0.1200 0.1200 21,500 -0.01(-7.69%)
Mar 23, 2017 0.1350 0.1350 0.1300 0.1300 33,000 -0.02(-13.33%)
Mar 22, 2017 0.1300 0.1500 0.1300 0.1500 117,700 +0.01(+3.45%)
Mar 21, 2017 0.1400 0.1450 0.1250 0.1450 158,270 +0.01(+7.41%)
Mar 20, 2017 0.1300 0.1400 0.1300 0.1350 245,074 +0.02(+12.50%)
Mar 17, 2017 0.1200 0.1200 0.1100 0.1200 154,600 +0.00(+4.35%)
Mar 16, 2017 0.1200 0.1200 0.1150 0.1150 84,700 +0.00(+0.00%)
Mar 15, 2017 0.1200 0.1200 0.1100 0.1150 178,390 +0.00(+0.00%)
Mar 14, 2017 0.1250 0.1300 0.1150 0.1150 296,200 -0.01(-8.00%)
Mar 13, 2017 0.1300 0.1300 0.1150 0.1250 334,700 -0.01(-3.85%)
Mar 10, 2017 0.1400 0.1400 0.1200 0.1300 777,336 -0.01(-3.70%)
Mar 09, 2017 0.1400 0.1500 0.1300 0.1350 117,000 -0.01(-3.57%)
Mar 08, 2017 0.1450 0.1450 0.1400 0.1400 104,610 -0.01(-9.68%)
Mar 07, 2017 0.1500 0.1550 0.1450 0.1550 65,675 +0.01(+6.90%)
Mar 06, 2017 0.1550 0.1550 0.1450 0.1450 126,761 +0.00(+0.00%)
Mar 03, 2017 0.1400 0.1450 0.1400 0.1450 34,000 +0.00(+0.00%)
Mar 02, 2017 0.1550 0.1550 0.1450 0.1450 96,360 -0.01(-6.45%)
Mar 01, 2017 0.1550 0.1600 0.1450 0.1550 89,850 +0.00(+0.00%)
Feb 28, 2017 0.1500 0.1550 0.1500 0.1550 68,933 +0.01(+3.33%)
Feb 27, 2017 0.1450 0.1500 0.1450 0.1500 48,511 +0.01(+3.45%)
Feb 24, 2017 0.1450 0.1450 0.1350 0.1450 235,000 +0.00(+0.00%)
Feb 23, 2017 0.1400 0.1450 0.1250 0.1450 353,592 +0.00(+3.57%)
Feb 22, 2017 0.1450 0.1450 0.1350 0.1400 126,578 +0.00(+0.00%)
Feb 21, 2017 0.1450 0.1450 0.1400 0.1400 192,700 -0.01(-9.68%)
Feb 17, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 16, 2017 0.1550 0.1600 0.1500 0.1600 168,000 +0.01(+3.23%)
Feb 15, 2017 0.1600 0.1600 0.1550 0.1550 87,500 +0.01(+3.33%)
Feb 14, 2017 0.1500 0.1600 0.1500 0.1500 24,000 -0.01(-6.25%)
Feb 13, 2017 0.1500 0.1600 0.1500 0.1600 33,900 +0.00(+0.00%)
Feb 10, 2017 0.1500 0.1600 0.1450 0.1600 151,100 +0.02(+10.34%)
Feb 09, 2017 0.1450 0.1550 0.1450 0.1450 151,500 -0.01(-6.45%)
Feb 08, 2017 0.1450 0.1600 0.1400 0.1550 160,750 -0.01(-6.06%)
Feb 07, 2017 0.1550 0.1650 0.1550 0.1650 120,276 +0.02(+10.00%)
Feb 06, 2017 0.1550 0.1550 0.1100 0.1500 905,088 +0.00(+0.00%)
Feb 03, 2017 0.1500 0.1650 0.1450 0.1500 601,650 -0.01(-3.23%)
Feb 02, 2017 0.1600 0.1700 0.1500 0.1550 48,500 -0.02(-8.82%)
Feb 01, 2017 0.1700 0.1700 0.1550 0.1700 119,300 +0.00(+0.00%)
Jan 31, 2017 0.1750 0.1750 0.1700 0.1700 332,471 +0.00(+0.00%)
Jan 30, 2017 0.1750 0.1750 0.1700 0.1700 27,000 -0.00(-2.86%)
Jan 27, 2017 0.1900 0.1900 0.1750 0.1750 137,500 -0.01(-2.78%)
Jan 26, 2017 0.1800 0.1800 0.1800 0.1800 51,000 +0.00(+0.00%)
Jan 25, 2017 0.1800 0.1800 0.1750 0.1800 91,000 -0.01(-2.70%)
Jan 24, 2017 0.1850 0.1850 0.1800 0.1850 28,200 +0.00(+0.00%)
Jan 23, 2017 0.1900 0.1900 0.1800 0.1850 219,000 +0.00(+0.00%)
Jan 20, 2017 0.1950 0.1950 0.1750 0.1850 92,200 -0.01(-2.63%)
Jan 19, 2017 0.1850 0.1900 0.1850 0.1900 26,600 +0.01(+2.70%)
Jan 18, 2017 0.1800 0.1900 0.1800 0.1850 89,466 -0.01(-2.63%)
Jan 17, 2017 0.1900 0.1900 0.1850 0.1900 89,279 +0.00(+0.00%)
Jan 16, 2017 0.1900 0.1900 0.1900 0.1900 70,210 +0.00(+0.00%)
Jan 13, 2017 0.1800 0.1900 0.1800 0.1900 129,800 +0.02(+8.57%)
Jan 12, 2017 0.1800 0.1900 0.1750 0.1750 221,400 +0.00(+0.00%)
Jan 11, 2017 0.2000 0.2000 0.1750 0.1750 212,400 -0.03(-12.50%)
Jan 10, 2017 0.2000 0.2000 0.1800 0.2000 236,400 +0.00(+0.00%)
Jan 09, 2017 0.2000 0.2000 0.1900 0.2000 409,400 +0.00(+0.00%)
Jan 06, 2017 0.1900 0.2000 0.1750 0.2000 954,950 +0.02(+11.11%)
Jan 05, 2017 0.1850 0.1900 0.1750 0.1800 98,100 +0.00(+0.00%)
Jan 04, 2017 0.1800 0.1800 0.1800 0.1800 23,500 +0.00(+0.00%)
Jan 03, 2017 0.1900 0.1900 0.1800 0.1800 58,500 -0.01(-5.26%)
Dec 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 29, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 28, 2016 0.1850 0.1900 0.1850 0.1900 86,500 +0.01(+5.56%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 22, 2016 0.1900 0.1900 0.1700 0.1700 344,530 -0.01(-5.56%)
Dec 21, 2016 0.1750 0.1800 0.1750 0.1800 94,000 +0.01(+2.86%)
Dec 20, 2016 0.1800 0.1800 0.1750 0.1750 27,277 -0.03(-12.50%)
Dec 19, 2016 0.1950 0.2000 0.1750 0.2000 63,500 +0.02(+11.11%)
Dec 16, 2016 0.1900 0.1900 0.1800 0.1800 13,000 -0.02(-7.69%)
Dec 15, 2016 0.1700 0.1950 0.1650 0.1950 440,400 +0.02(+11.43%)
Dec 14, 2016 0.1900 0.1900 0.1750 0.1750 32,550 -0.01(-2.78%)
Dec 13, 2016 0.1950 0.2000 0.1800 0.1800 260,000 -0.02(-7.69%)
Dec 12, 2016 0.1800 0.1950 0.1800 0.1950 63,900 +0.01(+2.63%)
Dec 09, 2016 0.1950 0.1950 0.1800 0.1900 178,000 +0.00(+0.00%)
Dec 08, 2016 0.1950 0.2000 0.1850 0.1900 44,000 +0.01(+2.70%)
Dec 07, 2016 0.1900 0.1900 0.1800 0.1850 99,553 -0.02(-7.50%)
Dec 06, 2016 0.1950 0.2000 0.1850 0.2000 227,055 +0.01(+2.56%)
Dec 05, 2016 0.2000 0.2000 0.1800 0.1950 781,900 -0.01(-7.14%)
Dec 02, 2016 0.2250 0.2250 0.2200 0.2100 34,445 -0.02(-8.70%)
Dec 01, 2016 0.2400 0.2450 0.2300 0.2300 131,200 -0.01(-4.17%)
Nov 30, 2016 0.2450 0.2450 0.2350 0.2400 154,640 -0.01(-4.00%)
Nov 29, 2016 0.2350 0.2500 0.2250 0.2500 122,634 +0.02(+6.38%)
Nov 28, 2016 0.2400 0.2500 0.2350 0.2350 257,610 -0.01(-2.08%)
Nov 25, 2016 0.2350 0.2400 0.2350 0.2400 166,000 +0.00(+0.00%)
Nov 24, 2016 0.2250 0.2400 0.2200 0.2400 367,550 +0.04(+17.07%)
Nov 23, 2016 0.2250 0.2300 0.2050 0.2050 220,640 -0.02(-8.89%)
Nov 22, 2016 0.2300 0.2450 0.2000 0.2250 1,028,886 +0.01(+2.27%)
Nov 21, 2016 0.2000 0.2400 0.1900 0.2200 354,642 +0.02(+10.00%)
Nov 18, 2016 0.1900 0.2000 0.1800 0.2000 159,100 +0.01(+5.26%)
Nov 17, 2016 0.1900 0.1900 0.1900 0.1900 57,500 +0.01(+2.70%)
Nov 16, 2016 0.1850 0.2000 0.1700 0.1850 342,958 +0.01(+2.78%)
Nov 15, 2016 0.1850 0.1850 0.1750 0.1800 196,050 -0.01(-5.26%)
Nov 14, 2016 0.1850 0.2000 0.1800 0.1900 132,290 -0.01(-5.00%)
Nov 11, 2016 0.2000 0.2050 0.1800 0.2000 242,709 +0.00(+0.00%)
Nov 10, 2016 0.1850 0.2050 0.1800 0.2000 100,300 +0.02(+11.11%)
Nov 09, 2016 0.1900 0.1950 0.1800 0.1800 33,129 +0.00(+0.00%)
Nov 08, 2016 0.1900 0.1900 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 07, 2016 0.2100 0.2100 0.1800 0.1800 148,500 -0.02(-10.00%)
Nov 04, 2016 0.2150 0.2350 0.2000 0.2000 956,182 +0.00(+0.00%)
Nov 03, 2016 0.1900 0.2000 0.1850 0.2000 656,742 +0.02(+8.11%)
Nov 02, 2016 0.1900 0.1900 0.1850 0.1850 86,000 -0.01(-2.63%)
Nov 01, 2016 0.1750 0.1900 0.1750 0.1900 108,500 +0.02(+8.57%)
Oct 31, 2016 0.1750 0.1800 0.1750 0.1750 59,500 +0.00(+0.00%)
Oct 28, 2016 0.1700 0.1800 0.1700 0.1750 251,850 -0.01(-2.78%)
Oct 27, 2016 0.1800 0.1800 0.1750 0.1800 260,430 +0.01(+2.86%)
Oct 26, 2016 0.1750 0.1800 0.1750 0.1750 58,000 +0.00(+2.94%)
Oct 25, 2016 0.1850 0.1900 0.1700 0.1700 169,550 -0.01(-8.11%)
Oct 24, 2016 0.1900 0.1950 0.1800 0.1850 130,000 -0.01(-2.63%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1900 59,500 -0.01(-2.56%)
Oct 20, 2016 0.1900 0.1950 0.1800 0.1950 246,200 -0.01(-2.50%)
Oct 19, 2016 0.2000 0.2000 0.1850 0.2000 326,500 +0.01(+2.56%)
Oct 18, 2016 0.1900 0.2000 0.1900 0.1950 71,977 +0.02(+11.43%)
Oct 17, 2016 0.1850 0.2000 0.1750 0.1750 401,000 -0.03(-14.63%)
Oct 14, 2016 0.1900 0.2050 0.1900 0.2050 260,000 +0.00(+0.00%)
Oct 13, 2016 0.2050 0.2050 0.1950 0.2050 81,000 +0.00(+0.00%)
Oct 12, 2016 0.1900 0.2050 0.1900 0.2050 174,500 +0.00(+0.00%)
Oct 11, 2016 0.2200 0.2200 0.1900 0.2050 173,400 +0.00(+2.50%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 06, 2016 0.1900 0.2500 0.1900 0.2100 497,500 +0.01(+7.69%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.1950 924,050 +0.01(+2.63%)
Oct 04, 2016 0.1950 0.1950 0.1750 0.1900 309,496 +0.00(+0.00%)
Oct 03, 2016 0.1800 0.1900 0.1750 0.1900 586,400 +0.01(+5.56%)
Sep 30, 2016 0.1800 0.1800 0.1750 0.1800 214,500 +0.01(+5.88%)
Sep 29, 2016 0.1900 0.1900 0.1700 0.1700 138,500 -0.01(-5.56%)
Sep 28, 2016 0.1750 0.1850 0.1650 0.1800 153,800 +0.01(+2.86%)
Sep 27, 2016 0.1700 0.1750 0.1600 0.1750 419,600 +0.00(+0.00%)
Sep 26, 2016 0.1950 0.1950 0.1650 0.1750 305,460 -0.02(-10.26%)
Sep 23, 2016 0.2050 0.2050 0.1800 0.1950 437,190 -0.01(-7.14%)
Sep 22, 2016 0.1900 0.2100 0.1900 0.2100 574,500 +0.02(+10.53%)
Sep 21, 2016 0.1600 0.1900 0.1600 0.1900 711,454 +0.02(+11.76%)
Sep 20, 2016 0.2000 0.2100 0.1650 0.1700 791,412 -0.05(-24.44%)
Sep 19, 2016 0.2700 0.2700 0.2200 0.2250 953,983 -0.04(-15.09%)
Sep 16, 2016 0.2450 0.2650 0.2350 0.2650 496,352 +0.03(+12.77%)
Sep 15, 2016 0.2650 0.2650 0.2250 0.2350 948,271 +0.00(+0.00%)
Sep 14, 2016 0.1850 0.2500 0.1850 0.2350 1,430,747 +0.05(+30.56%)
Sep 13, 2016 0.1650 0.1900 0.1500 0.1800 621,216 +0.02(+16.13%)
Sep 12, 2016 0.1800 0.1800 0.1450 0.1550 328,650 -0.02(-13.89%)
Sep 09, 2016 0.1800 0.1800 0.1650 0.1800 1,876,841 +0.01(+5.88%)
Sep 08, 2016 0.1450 0.1850 0.1300 0.1700 1,977,289 +0.04(+25.93%)
Sep 07, 2016 0.1250 0.1350 0.1200 0.1350 1,258,180 +0.02(+12.50%)
Sep 06, 2016 0.1100 0.1300 0.1100 0.1200 2,211,780 +0.02(+26.32%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 01, 2016 0.0900 0.0900 0.0700 0.0900 183,000 +0.01(+12.50%)
Aug 31, 2016 0.0900 0.0900 0.0800 0.0800 33,000 -0.01(-11.11%)
Aug 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 26, 2016 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Aug 25, 2016 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Aug 23, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 22, 2016 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+13.33%)
Aug 17, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 16, 2016 0.0800 0.0900 0.0800 0.0850 23,000 +0.01(+6.25%)
Aug 15, 2016 0.0750 0.0800 0.0750 0.0800 14,500 -0.02(-20.00%)
Aug 11, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 08, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 05, 2016 0.0800 0.0800 0.0700 0.0700 143,000 -0.01(-12.50%)
Aug 04, 2016 0.0750 0.0800 0.0750 0.0800 146,500 +0.00(+0.00%)
Aug 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 27, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2016 0.0750 0.0800 0.0650 0.0700 23,100 -0.00(-6.67%)
Jul 21, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 20, 2016 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Jul 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2016 0.0750 0.0750 0.0700 0.0700 131,000 -0.01(-12.50%)
Jul 14, 2016 0.0750 0.0800 0.0750 0.0800 55,000 +0.00(+0.00%)
Jul 13, 2016 0.0700 0.1000 0.0700 0.0800 71,250 +0.01(+14.29%)
Jul 12, 2016 0.0650 0.0700 0.0650 0.0700 45,870 +0.01(+7.69%)
Jul 11, 2016 0.0700 0.0700 0.0650 0.0650 23,000 -0.01(-7.14%)
Jul 04, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 29, 2016 0.0750 0.0750 0.0750 0.0750 99,000 +0.00(+0.00%)
Jun 28, 2016 0.0800 0.0800 0.0700 0.0750 103,000 +0.00(+0.00%)
Jun 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 21, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 20, 2016 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jun 14, 2016 0.0650 0.0650 0.0650 739 -0.01(-7.14%)
Jun 10, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 09, 2016 0.0750 0.0750 0.0650 0.0650 147,500 -0.01(-13.33%)
Jun 08, 2016 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jun 07, 2016 0.0900 0.0950 0.0800 0.0800 110,000 -0.01(-15.79%)
Jun 06, 2016 0.1000 0.1000 0.0700 0.0950 105,000 +0.00(+0.00%)
Jun 03, 2016 0.0750 0.1100 0.0750 0.0950 569,500 +0.03(+46.15%)
Jun 02, 2016 0.0600 0.0650 0.0600 0.0650 47,000 +0.01(+8.33%)
Jun 01, 2016 0.0600 0.0600 0.0550 0.0600 373,666 +0.00(+0.00%)
May 31, 2016 0.0550 0.0600 0.0550 0.0600 246,100 -0.01(-7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 26, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 25, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 24, 2016 0.0650 0.0700 0.0650 0.0650 9,750 -0.01(-7.14%)
May 20, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 19, 2016 0.0700 0.0700 0.0650 0.0700 48,000 +0.01(+16.67%)
May 18, 2016 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-14.29%)
May 17, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
May 16, 2016 0.0650 0.0650 0.0600 0.0600 25,500 -0.01(-7.69%)
May 13, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 12, 2016 0.0600 0.0700 0.0600 0.0700 5,000 +0.00(+0.00%)
May 11, 2016 0.0650 0.0700 0.0650 0.0700 64,253 +0.00(+0.00%)
May 05, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 27, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+7.69%)
Apr 26, 2016 0.0700 0.0700 0.0650 0.0650 209,000 -0.01(-18.75%)
Apr 25, 2016 0.0800 0.0800 0.0700 0.0800 79,500 -0.01(-5.88%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 42,000 +0.00(+0.00%)
Apr 21, 2016 0.0800 0.0850 0.0700 0.0850 192,000 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0850 0.0800 0.0850 142,000 +0.01(+13.33%)
Apr 19, 2016 0.0800 0.0800 0.0750 0.0750 217,000 +0.00(+7.14%)
Apr 18, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Apr 15, 2016 0.0700 0.0750 0.0650 0.0650 35,400 -0.01(-7.14%)
Apr 14, 2016 0.0650 0.0700 0.0650 0.0700 68,000 +0.01(+7.69%)
Apr 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2016 0.0650 0.0700 0.0650 0.0650 19,200 -0.01(-7.14%)
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.