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

Medx Health Corp (TSV: MDX )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 27, 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, 2009 0.0650 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Apr 28, 2009 0.0650 0.0850 0.0650 0.0850 6,000 +0.00(+0.00%)
Apr 27, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2009 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2009 0.0800 0.0950 0.0800 0.0950 39,750 +0.00(+0.00%)
Apr 01, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 26, 2009 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 25, 2009 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 19, 2009 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+11.76%)
Mar 17, 2009 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Mar 16, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 11, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 10, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 09, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2009 0.1200 0.1200 0.1200 0.1200 15,000 +0.05(+71.43%)
Mar 05, 2009 0.0800 0.1350 0.0600 0.0700 157,625 -0.05(-41.67%)
Mar 04, 2009 0.1200 0.1200 0.1200 0.1200 32,000 -0.01(-7.69%)
Mar 02, 2009 0.1300 0.1300 282 +0.00(+0.00%)
Feb 27, 2009 0.1300 0.1300 0.0500 0.1300 0 +0.00(+0.00%)
Feb 26, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 25, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 24, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 23, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 20, 2009 0.0550 0.1300 0.0500 0.1300 23,063 +0.00(+0.00%)
Feb 19, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Feb 18, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 17, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2009 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-7.14%)
Feb 12, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2009 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Feb 10, 2009 0.1400 0.1400 0 +0.00(+0.00%)
Feb 09, 2009 0.1200 0.1400 0.1200 0.1400 7,000 +0.00(+0.00%)
Feb 06, 2009 0.1000 0.1400 0.1000 0.1400 3,000 -0.02(-12.50%)
Feb 05, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 04, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 03, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 02, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.06(+60.00%)
Jan 30, 2009 0.1000 0.1000 0.1000 0.1000 2,000 -0.06(-37.50%)
Jan 29, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 28, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2009 0.1500 0.1600 0.1500 0.1600 12,000 +0.04(+33.33%)
Jan 26, 2009 0.1150 0.1600 0.1150 0.1200 89,000 +0.02(+20.00%)
Jan 23, 2009 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Jan 22, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 21, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 20, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 19, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 16, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 15, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 14, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 13, 2009 0.1050 0.1100 0.1050 0.1100 45,000 +0.01(+10.00%)
Jan 12, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jan 09, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 08, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Jan 07, 2009 0.0550 0.1100 0.0550 0.1100 111,000 +0.05(+83.33%)
Jan 06, 2009 0.0700 0.0700 0.0600 0.0600 2,358 -0.04(-40.00%)
Jan 05, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 02, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 01, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Dec 31, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2008 0.1000 0.1000 0.1000 0.1000 8,500 -0.01(-9.09%)
Dec 29, 2008 0.1100 0.1100 0.1100 0.1100 20,000 +0.05(+83.33%)
Dec 24, 2008 0.1150 0.1150 0.0600 0.0600 9,500 -0.04(-40.00%)
Dec 23, 2008 0.0700 0.1000 0.0700 0.1000 46,000 +0.02(+25.00%)
Dec 22, 2008 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 19, 2008 0.1000 0.1000 0.0800 0.0800 6,000 -0.04(-36.00%)
Dec 18, 2008 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Dec 17, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Dec 16, 2008 0.1100 0.1250 0.1100 0.1250 9,500 -0.01(-3.85%)
Dec 15, 2008 0.1100 0.1300 0.1100 0.1300 27,000 +0.00(+0.00%)
Dec 12, 2008 0.1100 0.1300 0.1100 0.1300 37,500 +0.02(+18.18%)
Dec 11, 2008 0.1000 0.1100 0.1000 0.1100 103,000 +0.00(+0.00%)
Dec 10, 2008 0.1200 0.1200 0.1100 0.1100 7,500 -0.03(-21.43%)
Dec 09, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Dec 08, 2008 0.1400 0.1400 0.1400 0.1400 2,500 +0.05(+55.56%)
Dec 05, 2008 0.0900 0.0900 0.0900 0.0900 14,000 -0.02(-18.18%)
Dec 04, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+22.22%)
Dec 03, 2008 0.1000 0.1000 0.0900 0.0900 8,500 -0.04(-30.77%)
Dec 02, 2008 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Dec 01, 2008 0.1400 0.1400 0.1400 0.1400 1,500 -0.01(-9.68%)
Nov 28, 2008 0.1550 0.1550 0.1550 0.1550 6,000 +0.05(+55.00%)
Nov 27, 2008 0.1200 0.1200 0.1000 0.1000 6,000 -0.05(-33.33%)
Nov 26, 2008 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 25, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2008 0.1500 0.1500 0.1500 0.1500 4,000 +0.05(+50.00%)
Nov 21, 2008 0.1300 0.1300 0.1000 0.1000 50,000 -0.06(-37.50%)
Nov 20, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 18, 2008 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 17, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2008 0.1550 0.1600 0.1550 0.1600 19,000 +0.00(+0.00%)
Nov 13, 2008 0.1200 0.1600 0.1000 0.1600 40,000 +0.00(+0.00%)
Nov 12, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 11, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 10, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 07, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 06, 2008 0.1500 0.1600 0 +0.00(+0.00%)
Nov 05, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 03, 2008 0.1500 0.1600 0.1500 0.1600 11,500 +0.04(+33.33%)
Oct 31, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 30, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 29, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 28, 2008 0.1200 0.1200 0.1200 0.1200 9,000 -0.02(-14.29%)
Oct 27, 2008 0.1500 0.1500 0.1200 0.1400 13,000 -0.01(-6.67%)
Oct 24, 2008 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Oct 23, 2008 0.1400 0.1400 0.1400 0.1400 7,000 -0.04(-22.22%)
Oct 22, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 21, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 20, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 16, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 15, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 14, 2008 0.1200 0.1800 0.1000 0.1800 6,000 +0.02(+12.50%)
Oct 10, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Oct 09, 2008 0.1800 0.1800 0.1600 0.1600 6,000 -0.02(-11.11%)
Oct 08, 2008 0.1800 0.1800 0.1000 0.1800 10,000 +0.08(+80.00%)
Oct 07, 2008 0.1400 0.1400 0.1000 0.1000 6,000 -0.09(-47.37%)
Oct 06, 2008 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Oct 03, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Oct 02, 2008 0.1900 0.1900 0.1900 0.1900 8,500 +0.01(+5.56%)
Oct 01, 2008 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Sep 30, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Sep 29, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Sep 26, 2008 0.1900 0.1900 0.1900 0.1900 1,500 +0.04(+26.67%)
Sep 25, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2008 0.1500 0.1500 0.1500 0.1500 4,500 -0.05(-25.00%)
Sep 23, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2008 0.2000 0.2000 0.2000 0.2000 20,000 +0.05(+33.33%)
Sep 18, 2008 0.1500 0.1500 0.1500 0.1500 20,000 -0.03(-16.67%)
Sep 17, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Sep 16, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Sep 15, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Sep 11, 2008 0.2000 0.2000 0.1800 0.1800 4,000 -0.04(-18.18%)
Sep 10, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 08, 2008 0.2200 0 +0.00(+0.00%)
Sep 05, 2008 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Sep 04, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2008 0.2000 0 +0.00(+0.00%)
Sep 02, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2008 0.1800 0.2000 0.1800 0.2000 3,903 +0.02(+11.11%)
Aug 27, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Aug 26, 2008 0.1800 0.1800 0.1800 0.1800 38,000 -0.07(-28.00%)
Aug 25, 2008 0.2500 0 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0.2500 0.2500 15,000 +0.07(+38.89%)
Aug 21, 2008 0.1800 0.1900 0.1800 0.1800 12,000 +0.00(+0.00%)
Aug 20, 2008 0.1800 0 +0.00(+0.00%)
Aug 19, 2008 0.2000 0.2000 0.1800 0.1800 12,500 -0.07(-28.00%)
Aug 18, 2008 0.2500 0 +0.00(+0.00%)
Aug 15, 2008 0.2500 0 +0.00(+0.00%)
Aug 14, 2008 0.2500 0 +0.00(+0.00%)
Aug 13, 2008 0.2000 0.2500 0.2000 0.2500 30,000 +0.03(+13.64%)
Aug 12, 2008 0.2200 0.2300 0.2200 0.2200 19,937 -0.03(-12.00%)
Aug 11, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2008 0.2300 0.2500 0.2300 0.2500 20,000 +0.00(+0.00%)
Aug 07, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 06, 2008 0.2500 0.2500 0.2500 0.2500 5,500 -0.03(-10.71%)
Aug 05, 2008 0.2800 0.2800 0.2800 0.2800 15,000 +0.04(+14.29%)
Aug 04, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 01, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 31, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 30, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 29, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 28, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 25, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 24, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 23, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 22, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 21, 2008 0.2450 0.2450 0.2450 0.2450 8,000 +0.00(+0.00%)
Jul 18, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 17, 2008 0.3050 0.3050 0.2450 0.2450 25,000 -0.04(-15.52%)
Jul 16, 2008 0.2500 0.3000 0.2500 0.2900 75,000 +0.09(+45.00%)
Jul 15, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 11, 2008 0.2000 0.2000 0.2000 0.2000 2,240 +0.10(+100.00%)
Jul 10, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2008 0.2500 0.2500 0.1000 0.1000 12,677 -0.10(-50.00%)
Jul 08, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 07, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 04, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 02, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 01, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 24, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 23, 2008 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Jun 20, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2008 0.3000 0.3000 0.1950 0.2000 27,585 -0.18(-47.37%)
Jun 17, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 16, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 13, 2008 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Jun 12, 2008 0.3800 0.3800 0.3800 0.3800 25,000 +0.00(+0.00%)
Jun 11, 2008 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Jun 10, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 09, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2008 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jun 05, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 03, 2008 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-2.56%)
Jun 02, 2008 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
May 30, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 29, 2008 0.3900 0.3900 0.3900 0.3900 4,500 -0.05(-11.36%)
May 28, 2008 0.4400 0.4400 0.4400 0.4400 5,255 +0.04(+10.00%)
May 27, 2008 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
May 26, 2008 0.3800 0.3900 0.3800 0.3900 28,713 +0.04(+11.43%)
May 23, 2008 0.3700 0.3700 0.3500 0.3500 10,500 -0.03(-7.89%)
May 22, 2008 0.3800 0.3800 0.3800 0.3800 3,000 +0.03(+8.57%)
May 21, 2008 0.3500 0.3500 0.3500 0.3500 13,400 +0.00(+0.00%)
May 20, 2008 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
May 19, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 16, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2008 0.3400 0.3500 0.3400 0.3500 32,755 +0.03(+9.37%)
May 14, 2008 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
May 13, 2008 0.3000 0.3000 0.3000 0.3000 20,666 +0.02(+9.09%)
May 12, 2008 0.3000 0.3000 0.2750 0.2750 95,000 +0.08(+37.50%)
May 09, 2008 0.2500 0.2500 0.1300 0.2000 207,500 -0.09(-31.03%)
May 08, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 07, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 06, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 05, 2008 0.2800 0.2900 0.2800 0.2900 14,500 -0.03(-9.38%)
May 02, 2008 0.3200 0.3200 0.3200 0.3200 0 +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.