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

Medx Health Corp (TSV: MDX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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, 2012 0.1350 0.1350 0.1200 0.1200 35,092 -0.01(-4.00%)
Apr 27, 2012 0.1200 0.1350 0.1200 0.1250 203,500 +0.01(+8.70%)
Apr 26, 2012 0.1300 0.1300 0.1150 0.1150 69,330 -0.00(-4.17%)
Apr 25, 2012 0.1300 0.1300 0.1200 0.1200 59,610 +0.00(+0.00%)
Apr 24, 2012 0.1300 0.1350 0.1200 0.1200 113,700 -0.02(-14.29%)
Apr 23, 2012 0.1300 0.1400 0.1200 0.1400 159,050 +0.02(+16.67%)
Apr 20, 2012 0.1350 0.1350 0.1200 0.1200 193,000 -0.02(-14.29%)
Apr 19, 2012 0.1200 0.1600 0.1150 0.1400 1,216,781 +0.02(+16.67%)
Apr 18, 2012 0.1050 0.1300 0.1050 0.1200 381,200 +0.01(+14.29%)
Apr 17, 2012 0.1250 0.1250 0.1050 0.1050 219,200 -0.03(-19.23%)
Apr 16, 2012 0.1250 0.1300 0.1250 0.1300 38,400 +0.00(+0.00%)
Apr 13, 2012 0.1200 0.1350 0.1200 0.1300 54,200 +0.01(+4.00%)
Apr 12, 2012 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-3.85%)
Apr 11, 2012 0.1300 0.1350 0.1250 0.1300 69,284 +0.00(+0.00%)
Apr 10, 2012 0.1250 0.1350 0.1250 0.1300 40,000 +0.00(+0.00%)
Apr 09, 2012 0.1350 0.1350 0.1250 0.1300 26,950 +0.00(+0.00%)
Apr 05, 2012 0.1300 0.1400 0.1250 0.1300 257,600 -0.01(-7.14%)
Apr 04, 2012 0.1500 0.1500 0.1300 0.1400 99,500 -0.01(-6.67%)
Apr 03, 2012 0.1550 0.1550 0.1400 0.1500 128,400 -0.01(-3.23%)
Apr 02, 2012 0.1600 0.1650 0.1500 0.1550 45,300 -0.01(-6.06%)
Mar 30, 2012 0.1600 0.1650 0.1550 0.1650 52,400 +0.00(+0.00%)
Mar 29, 2012 0.1550 0.1650 0.1550 0.1650 56,500 +0.00(+0.00%)
Mar 28, 2012 0.1600 0.1650 0.1550 0.1650 172,400 -0.01(-2.94%)
Mar 27, 2012 0.1750 0.1750 0.1550 0.1700 138,250 -0.00(-2.86%)
Mar 26, 2012 0.2000 0.2000 0.1700 0.1750 357,026 -0.02(-10.26%)
Mar 23, 2012 0.1900 0.2100 0.1850 0.1950 216,116 +0.01(+5.41%)
Mar 22, 2012 0.2000 0.2000 0.1850 0.1850 472,300 -0.02(-11.90%)
Mar 21, 2012 0.2300 0.2350 0.2050 0.2100 1,231,700 -0.03(-12.50%)
Mar 20, 2012 0.1900 0.2400 0.1800 0.2400 1,030,550 +0.04(+23.08%)
Mar 19, 2012 0.2300 0.2300 0.1900 0.1950 285,230 -0.04(-15.22%)
Mar 16, 2012 0.2100 0.2450 0.2100 0.2300 170,516 -0.00(-2.13%)
Mar 15, 2012 0.2300 0.2400 0.2150 0.2350 253,595 -0.01(-2.08%)
Mar 14, 2012 0.2350 0.2800 0.2300 0.2400 1,371,050 +0.01(+2.13%)
Mar 13, 2012 0.2150 0.2350 0.2050 0.2350 389,900 +0.02(+9.30%)
Mar 12, 2012 0.2050 0.2200 0.2000 0.2150 101,927 +0.00(+0.00%)
Mar 09, 2012 0.2000 0.2250 0.1850 0.2150 759,024 +0.01(+7.50%)
Mar 08, 2012 0.2200 0.2200 0.1850 0.2000 386,866 -0.02(-9.09%)
Mar 07, 2012 0.2200 0.2200 0.2050 0.2200 253,050 -0.01(-2.22%)
Mar 06, 2012 0.2300 0.2350 0.2100 0.2250 719,744 -0.01(-4.26%)
Mar 05, 2012 0.1850 0.2600 0.1850 0.2350 5,494,154 +0.06(+34.29%)
Mar 02, 2012 0.1900 0.2000 0.1600 0.1750 2,228,286 -0.04(-16.67%)
Mar 01, 2012 0.1550 0.2600 0.1400 0.2100 7,655,759 +0.07(+50.00%)
Feb 29, 2012 0.1400 0.1450 0.1300 0.1400 199,200 -0.00(-3.45%)
Feb 28, 2012 0.1150 0.1450 0.1150 0.1450 672,433 +0.03(+26.09%)
Feb 27, 2012 0.1100 0.1150 0.1050 0.1150 19,735 +0.00(+0.00%)
Feb 24, 2012 0.1050 0.1150 0.1050 0.1150 118,512 +0.01(+4.55%)
Feb 23, 2012 0.1100 0.1100 0.1000 0.1100 134,400 +0.00(+0.00%)
Feb 22, 2012 0.1100 0.1100 0.0950 0.1100 619,500 -0.01(-4.35%)
Feb 21, 2012 0.1300 0.1300 0.1050 0.1150 363,000 -0.02(-14.81%)
Feb 17, 2012 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 16, 2012 0.1450 0.1500 0.1400 0.1450 84,000 +0.00(+3.57%)
Feb 15, 2012 0.1600 0.1600 0.1400 0.1400 354,100 -0.03(-17.65%)
Feb 14, 2012 0.1550 0.2050 0.1400 0.1700 2,096,400 +0.02(+9.68%)
Feb 13, 2012 0.2150 0.2150 0.1500 0.1550 1,759,287 -0.06(-27.91%)
Feb 10, 2012 0.2300 0.3000 0.2150 0.2150 4,430,610 -0.04(-15.69%)
Feb 09, 2012 0.0750 0.2900 0.0750 0.2550 12,856,900 +0.21(+466.67%)
Feb 08, 2012 0.0450 0.0450 0.0450 0.0450 5,052 -0.01(-10.00%)
Feb 07, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2012 0.0450 0.0500 0.0400 0.0500 31,000 +0.00(+0.00%)
Feb 03, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2012 0.0450 0.0500 0.0450 0.0500 10,000 +0.01(+25.00%)
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.