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: 12:44 PM EDT, May 17, 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 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%)
Feb 01, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2012 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Jan 30, 2012 0.0500 0.0500 0.0350 0.0500 13,250 +0.01(+11.11%)
Jan 27, 2012 0.0400 0.0450 0.0400 0.0450 14,042 +0.00(+12.50%)
Jan 26, 2012 0.0400 0.0400 0.0400 0.0400 40,725 +0.00(+0.00%)
Jan 25, 2012 0.0350 0.0400 0.0350 0.0400 67,661 +0.00(+0.00%)
Jan 24, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2012 0.0400 0.0400 0.0400 0.0400 60,000 -0.00(-11.11%)
Jan 18, 2012 0.0400 0.0450 0.0400 0.0450 49,000 +0.00(+12.50%)
Jan 17, 2012 0.0400 0.0400 0.0350 0.0400 71,000 +0.00(+0.00%)
Jan 16, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2012 0.0350 0.0400 0.0350 0.0400 69,000 +0.00(+0.00%)
Jan 12, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 11, 2012 0.0450 0.0450 0.0400 0.0400 7,000 -0.01(-20.00%)
Jan 10, 2012 0.0500 0.0500 0.0400 0.0500 42,000 +0.01(+11.11%)
Jan 09, 2012 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Jan 06, 2012 0.0450 0.0500 0.0450 0.0500 11,000 +0.00(+0.00%)
Jan 05, 2012 0.0500 0.0500 0.0500 0.0500 1,000 +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.