Skip to main content
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: 3:54 PM EDT, May 31, 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 27, 2023 0.0800 250 -0.01(-5.88%)
Apr 26, 2023 0.0850 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
Apr 25, 2023 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+13.33%)
Apr 24, 2023 0.0850 0.0850 0.0750 0.0750 166,000 -0.01(-11.76%)
Apr 21, 2023 0.0800 0.0850 0.0800 0.0850 105,000 +0.00(+0.00%)
Apr 20, 2023 0.0800 0.0850 0.0800 0.0850 399,000 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0900 0.0750 0.0850 137,100 +0.01(+6.25%)
Apr 18, 2023 0.0750 0.0850 0.0750 0.0800 607,000 +0.01(+6.67%)
Apr 17, 2023 0.0750 0.0800 0.0750 0.0750 537,116 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0700 0.0750 575,000 +0.01(+15.38%)
Apr 12, 2023 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Apr 11, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 10, 2023 0.0700 0.0750 0.0700 0.0750 38,000 +0.00(+0.00%)
Apr 06, 2023 0.0750 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0750 0.0750 0.0750 59,000 +0.00(+7.14%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 106,950 +0.00(+0.00%)
Apr 03, 2023 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Mar 30, 2023 0.0700 0 +0.01(+7.69%)
Mar 29, 2023 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Mar 28, 2023 0.0600 0.0700 0.0600 0.0700 76,000 +0.01(+16.67%)
Mar 27, 2023 0.0650 0.0650 0.0550 0.0600 126,000 +0.00(+0.00%)
Mar 24, 2023 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Mar 23, 2023 0.0550 0.0600 0.0550 0.0600 83,000 +0.00(+9.09%)
Mar 22, 2023 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
Mar 21, 2023 0.0550 0.0600 0.0550 0.0600 264,000 +0.00(+9.09%)
Mar 20, 2023 0.0550 0.0550 0.0550 0.0550 75,833 -0.00(-8.33%)
Mar 16, 2023 0.0600 0 +0.00(+9.09%)
Mar 15, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Mar 13, 2023 0.0600 0 +0.00(+0.00%)
Mar 10, 2023 0.0600 0.0650 0.0550 0.0600 155,000 -0.01(-7.69%)
Mar 09, 2023 0.0650 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Mar 08, 2023 0.0650 0.0650 0.0600 0.0650 166,000 +0.00(+0.00%)
Mar 06, 2023 0.0650 0 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0600 0.0650 28,000 +0.00(+0.00%)
Mar 02, 2023 0.0600 0.0650 0.0600 0.0650 3,000 +0.00(+0.00%)
Mar 01, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
Feb 27, 2023 0.0600 0.0650 0.0600 0.0650 7,000 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 90,040 +0.00(+0.00%)
Feb 23, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0700 0.0650 0.0650 132,000 +0.01(+8.33%)
Feb 21, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Feb 17, 2023 0.0650 0 -0.01(-7.14%)
Feb 16, 2023 0.0550 0.0700 0.0550 0.0700 23,275 +0.01(+7.69%)
Feb 15, 2023 0.0600 0.0650 0.0600 0.0650 17,225 +0.01(+8.33%)
Feb 14, 2023 0.0600 0.0650 0.0550 0.0600 17,045 -0.01(-7.69%)
Feb 13, 2023 0.0600 0.0700 0.0600 0.0650 61,000 -0.01(-7.14%)
Feb 10, 2023 0.0700 0.0700 0.0700 0.0700 44,005 +0.01(+7.69%)
Feb 09, 2023 0.0600 0.0700 0.0600 0.0650 30,500 +0.01(+8.33%)
Feb 08, 2023 0.0550 0.0600 0.0550 0.0600 13,000 -0.01(-7.69%)
Feb 07, 2023 0.0600 0.0650 0.0600 0.0650 57,000 +0.01(+8.33%)
Feb 03, 2023 0.0600 0 +0.00(+0.00%)
Feb 02, 2023 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+0.00%)
Feb 01, 2023 0.0650 0.0650 0.0600 0.0600 60,500 -0.01(-7.69%)
Jan 31, 2023 0.0500 0.0650 0.0500 0.0650 111,065 +0.01(+18.18%)
Jan 30, 2023 0.0500 0.0700 0.0500 0.0550 121,666 +0.00(+0.00%)
Jan 27, 2023 0.0450 0.0550 0.0450 0.0550 123,000 +0.01(+22.22%)
Jan 26, 2023 0.0450 0.0500 0.0450 0.0450 41,000 -0.01(-10.00%)
Jan 25, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 24, 2023 0.0450 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Jan 23, 2023 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Jan 20, 2023 0.0500 0.0550 0.0500 0.0500 4,600 +0.00(+0.00%)
Jan 19, 2023 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Jan 18, 2023 0.0450 0.0550 0.0450 0.0550 46,000 +0.00(+0.00%)
Jan 16, 2023 0.0550 10 +0.00(+10.00%)
Jan 13, 2023 0.0500 0.0500 0.0500 0.0500 38,001 +0.00(+0.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 17,505 +0.00(+0.00%)
Jan 10, 2023 0.0500 0 +0.00(+0.00%)
Jan 09, 2023 0.0450 0.0500 0.0450 0.0500 14,000 +0.00(+0.00%)
Jan 06, 2023 0.0450 0.0500 0.0400 0.0500 377,900 +0.01(+25.00%)
Jan 05, 2023 0.0450 0.0450 0.0400 0.0400 6,000 +0.00(+0.00%)
Jan 04, 2023 0.0400 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Jan 03, 2023 0.0300 0.0400 0.0300 0.0400 97,000 +0.00(+14.29%)
Dec 30, 2022 0.0350 0 +0.00(+0.00%)
Dec 28, 2022 0.0350 1 +0.00(+0.00%)
Dec 23, 2022 0.0350 0 +0.00(+0.00%)
Dec 22, 2022 0.0350 0.0350 0.0300 0.0350 3,000 +0.00(+0.00%)
Dec 19, 2022 0.0350 0 +0.00(+0.00%)
Dec 16, 2022 0.0350 0.0350 0.0350 0.0350 9,014 +0.00(+0.00%)
Dec 15, 2022 0.0350 0.0350 0.0300 0.0350 16,000 +0.01(+16.67%)
Dec 14, 2022 0.0350 0.0400 0.0300 0.0300 130,000 -0.01(-25.00%)
Dec 13, 2022 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+0.00%)
Dec 12, 2022 0.0450 0.0450 0.0400 0.0400 6,000 -0.00(-11.11%)
Dec 09, 2022 0.0350 0.0450 0.0350 0.0450 34,312 +0.00(+0.00%)
Dec 08, 2022 0.0400 0.0450 0.0400 0.0450 32,000 +0.00(+0.00%)
Dec 07, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Dec 06, 2022 0.0450 0.0500 0.0450 0.0500 5,000 +0.01(+11.11%)
Dec 05, 2022 0.0500 0.0500 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 02, 2022 0.0450 0.0450 0.0450 0.0450 45,175 +0.00(+0.00%)
Dec 01, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 29, 2022 0.0450 0 +0.00(+0.00%)
Nov 28, 2022 0.0400 0.0450 0.0400 0.0450 131,000 +0.00(+0.00%)
Nov 24, 2022 0.0450 0 -0.01(-10.00%)
Nov 22, 2022 0.0500 0 -0.00(-9.09%)
Nov 21, 2022 0.0500 0.0550 0.0500 0.0550 2,000 +0.01(+22.22%)
Nov 18, 2022 0.0500 0.0550 0.0450 0.0450 414,000 -0.01(-18.18%)
Nov 17, 2022 0.0500 0.0550 0.0500 0.0550 76,300 +0.00(+10.00%)
Nov 16, 2022 0.0500 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Nov 15, 2022 0.0500 0.0500 0.0500 0.0500 91,750 +0.00(+0.00%)
Nov 14, 2022 0.0400 0.0500 0.0400 0.0500 264,200 +0.01(+25.00%)
Nov 11, 2022 0.0300 0.0400 0.0300 0.0400 247,375 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Nov 09, 2022 0.0400 0.0400 0.0350 0.0350 6,000 +0.00(+0.00%)
Nov 08, 2022 0.0300 0.0400 0.0300 0.0350 164,000 -0.00(-12.50%)
Nov 07, 2022 0.0350 0.0400 0.0350 0.0400 158,000 +0.00(+14.29%)
Nov 04, 2022 0.0300 0.0350 0.0300 0.0350 144,500 +0.00(+0.00%)
Nov 03, 2022 0.0350 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Nov 02, 2022 0.0350 0.0350 0.0300 0.0300 4,000 -0.01(-14.29%)
Nov 01, 2022 0.0350 0.0350 0.0300 0.0350 51,000 +0.01(+16.67%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 52,093 +0.00(+0.00%)
Oct 28, 2022 0.0200 0.0300 0.0200 0.0300 340,000 +0.00(+20.00%)
Oct 27, 2022 0.0200 0.0250 0.0200 0.0250 205,001 +0.00(+0.00%)
Oct 25, 2022 0.0250 0 +0.00(+0.00%)
Oct 24, 2022 0.0250 0 +0.00(+0.00%)
Oct 21, 2022 0.0200 0.0250 0.0200 0.0250 98,201 +0.00(+0.00%)
Oct 20, 2022 0.0250 0.0250 0.0200 0.0250 37,500 -0.00(-16.67%)
Oct 19, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Oct 18, 2022 0.0250 0.0250 0.0250 0.0250 5,250 +0.01(+25.00%)
Oct 17, 2022 0.0250 0.0300 0.0200 0.0200 227,002 -0.01(-20.00%)
Oct 14, 2022 0.0300 0.0300 0.0200 0.0250 112,000 +0.00(+0.00%)
Oct 13, 2022 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Oct 12, 2022 0.0200 0.0300 0.0200 0.0300 7,500 +0.00(+0.00%)
Oct 11, 2022 0.0250 0.0300 0.0250 0.0300 134,503 +0.00(+20.00%)
Oct 07, 2022 0.0250 0 +0.00(+0.00%)
Oct 06, 2022 0.0200 0.0250 0.0200 0.0250 13,751 +0.00(+0.00%)
Oct 05, 2022 0.0200 0.0250 0.0200 0.0250 533,434 +0.00(+0.00%)
Oct 04, 2022 0.0250 0.0300 0.0250 0.0250 177,000 -0.00(-16.67%)
Oct 03, 2022 0.0250 0.0300 0.0250 0.0300 321,026 +0.00(+0.00%)
Sep 29, 2022 0.0300 0 +0.00(+0.00%)
Sep 26, 2022 0.0300 0 -0.01(-14.29%)
Sep 23, 2022 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Sep 22, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 20, 2022 0.0400 0 +0.00(+14.29%)
Sep 19, 2022 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Sep 16, 2022 0.0350 0.0400 0.0350 0.0400 111,000 +0.00(+0.00%)
Sep 13, 2022 0.0400 0 +0.00(+0.00%)
Sep 12, 2022 0.0400 0.0400 0.0350 0.0400 120,600 +0.00(+0.00%)
Sep 09, 2022 0.0350 0.0400 0.0350 0.0400 22,000 +0.00(+0.00%)
Sep 07, 2022 0.0400 0 +0.00(+0.00%)
Sep 06, 2022 0.0350 0.0400 0.0350 0.0400 51,001 -0.00(-11.11%)
Sep 01, 2022 0.0450 0 +0.00(+0.00%)
Aug 30, 2022 0.0450 0 +0.00(+12.50%)
Aug 29, 2022 0.0400 0.0400 0.0400 0.0400 157,907 +0.00(+0.00%)
Aug 26, 2022 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+0.00%)
Aug 25, 2022 0.0350 0.0450 0.0350 0.0400 26,000 -0.00(-11.11%)
Aug 24, 2022 0.0400 0.0450 0.0400 0.0450 77,000 +0.00(+0.00%)
Aug 23, 2022 0.0400 0.0450 0.0400 0.0450 121,300 +0.00(+12.50%)
Aug 22, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 19, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 18, 2022 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+12.50%)
Aug 17, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 16, 2022 0.0400 0.0450 0.0400 0.0450 93,009 +0.00(+0.00%)
Aug 15, 2022 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+12.50%)
Aug 12, 2022 0.0400 0.0450 0.0350 0.0400 410,592 -0.00(-11.11%)
Aug 11, 2022 0.0400 0.0450 0.0400 0.0450 78,000 +0.00(+0.00%)
Aug 10, 2022 0.0400 0.0450 0.0400 0.0450 494,000 +0.00(+0.00%)
Aug 09, 2022 0.0450 0.0450 0.0450 0.0450 55,600 -0.01(-10.00%)
Aug 08, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 05, 2022 0.0450 0.0500 0.0450 0.0500 105,024 +0.00(+0.00%)
Aug 04, 2022 0.0500 0.0500 0.0450 0.0500 124,284 +0.01(+11.11%)
Aug 03, 2022 0.0450 0.0500 0.0430 0.0450 117,600 -0.01(-10.00%)
Jul 29, 2022 0.0500 0 +0.01(+11.11%)
Jul 28, 2022 0.0450 0.0500 0.0450 0.0450 166,500 +0.00(+0.00%)
Jul 27, 2022 0.0450 0.0450 0.0400 0.0450 105,000 +0.00(+0.00%)
Jul 26, 2022 0.0400 0.0450 0.0400 0.0450 10,000 +0.00(+0.00%)
Jul 25, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jul 22, 2022 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+11.11%)
Jul 21, 2022 0.0450 0.0450 0.0450 0.0450 264,000 +0.00(+0.00%)
Jul 19, 2022 0.0450 0 +0.00(+0.00%)
Jul 15, 2022 0.0450 0 -0.01(-10.00%)
Jul 13, 2022 0.0500 0 +0.00(+0.00%)
Jul 11, 2022 0.0500 0 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0500 0.0450 0.0500 164,000 +0.00(+0.00%)
Jul 07, 2022 0.0450 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Jul 06, 2022 0.0450 0.0500 0.0450 0.0500 672,000 +0.01(+11.11%)
Jul 05, 2022 0.0450 0.0450 0.0400 0.0450 71,000 +0.00(+0.00%)
Jul 04, 2022 0.0450 0.0500 0.0450 0.0450 315,000 -0.01(-10.00%)
Jun 30, 2022 0.0500 0 -0.00(-9.09%)
Jun 29, 2022 0.0500 0.0550 0.0500 0.0550 104,000 +0.00(+10.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0550 0.0450 0.0500 62,000 -0.00(-9.09%)
Jun 24, 2022 0.0500 0.0550 0.0500 0.0550 212,000 +0.00(+10.00%)
Jun 23, 2022 0.0450 0.0500 0.0450 0.0500 277,000 -0.00(-9.09%)
Jun 22, 2022 0.0500 0.0550 0.0500 0.0550 7,200 +0.00(+10.00%)
Jun 21, 2022 0.0550 0.0550 0.0500 0.0500 41,000 -0.00(-9.09%)
Jun 20, 2022 0.0550 0.0550 0.0450 0.0550 8,000 +0.00(+0.00%)
Jun 17, 2022 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+10.00%)
Jun 16, 2022 0.0600 0.0600 0.0450 0.0500 914,000 -0.01(-16.67%)
Jun 15, 2022 0.0500 0.0600 0.0450 0.0600 143,600 +0.00(+9.09%)
Jun 14, 2022 0.0500 0.0550 0.0450 0.0550 238,000 +0.00(+10.00%)
Jun 13, 2022 0.0500 0.0500 0.0500 0.0500 89,700 -0.00(-9.09%)
Jun 09, 2022 0.0550 0 +0.00(+10.00%)
Jun 07, 2022 0.0500 500 -0.00(-9.09%)
Jun 06, 2022 0.0550 0.0550 0.0500 0.0550 31,000 +0.00(+10.00%)
Jun 03, 2022 0.0500 0.0500 0.0500 0.0500 7,225 +0.00(+0.00%)
Jun 02, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 01, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
May 31, 2022 0.0550 0.0550 0.0500 0.0500 122,000 +0.00(+0.00%)
May 30, 2022 0.0600 0.0600 0.0500 0.0500 26,500 -0.01(-16.67%)
May 27, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 26, 2022 0.0550 0.0600 0.0550 0.0600 375,100 +0.00(+9.09%)
May 25, 2022 0.0450 0.0550 0.0450 0.0550 237,000 +0.00(+0.00%)
May 24, 2022 0.0500 0.0550 0.0450 0.0550 428,200 -0.00(-8.33%)
May 20, 2022 0.0600 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0600 0.0500 0.0600 331,000 +0.00(+9.09%)
May 18, 2022 0.0650 0.0650 0.0500 0.0550 300,500 -0.01(-15.38%)
May 16, 2022 0.0650 0 +0.00(+0.00%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
May 12, 2022 0.0600 0.0650 0.0600 0.0650 113,300 +0.01(+8.33%)
May 11, 2022 0.0600 0.0600 0.0550 0.0600 29,000 +0.00(+9.09%)
May 10, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.01(-15.38%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 06, 2022 0.0600 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
May 05, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0550 0.0600 158,591 +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.