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

Medx Holdings Inc (OP: MEDH )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 30, 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 (%)
Jun 29, 2018 0.0401 0.0444 0.0387 0.0440 149,274 +0.00(+0.46%)
Jun 28, 2018 0.0425 0.0438 0.0425 0.0438 16,950 +0.00(+12.31%)
Jun 27, 2018 0.0415 0.0445 0.0311 0.0390 214,099 -0.00(-2.50%)
Jun 26, 2018 0.0365 0.0432 0.0365 0.0400 93,705 +0.00(+3.90%)
Jun 25, 2018 0.0315 0.0390 0.0290 0.0385 155,105 +0.00(+2.94%)
Jun 22, 2018 0.0253 0.0374 0.0253 0.0374 478,104 -0.00(-1.06%)
Jun 21, 2018 0.0320 0.0398 0.0312 0.0378 71,239 -0.00(-0.26%)
Jun 20, 2018 0.0348 0.0395 0.0320 0.0379 111,551 +0.00(+2.43%)
Jun 19, 2018 0.0346 0.0420 0.0346 0.0370 124,272 -0.00(-4.64%)
Jun 18, 2018 0.0346 0.0400 0.0346 0.0388 103,032 +0.00(+12.14%)
Jun 15, 2018 0.0350 0.0397 0.0326 0.0346 113,577 -0.01(-13.50%)
Jun 14, 2018 0.0434 0.0434 0.0370 0.0400 81,054 +0.00(+13.96%)
Jun 13, 2018 0.0413 0.0413 0.0351 0.0351 145,200 -0.00(-11.14%)
Jun 12, 2018 0.0381 0.0429 0.0381 0.0395 71,509 -0.00(-7.30%)
Jun 11, 2018 0.0390 0.0490 0.0376 0.0426 363,715 +0.00(+9.26%)
Jun 08, 2018 0.0432 0.0432 0.0351 0.0390 76,736 -0.00(-9.72%)
Jun 07, 2018 0.0430 0.0439 0.0330 0.0432 234,256 +0.01(+13.68%)
Jun 06, 2018 0.0435 0.0500 0.0280 0.0380 1,004,092 -0.00(-6.17%)
Jun 05, 2018 0.0320 0.0445 0.0320 0.0405 444,605 +0.00(+2.53%)
Jun 04, 2018 0.0312 0.0395 0.0312 0.0395 115,344 -0.00(-1.25%)
Jun 01, 2018 0.0271 0.0400 0.0271 0.0400 196,922 +0.01(+23.08%)
May 31, 2018 0.0300 0.0333 0.0255 0.0325 91,510 -0.00(-5.80%)
May 30, 2018 0.0320 0.0345 0.0310 0.0345 7,130 +0.00(+15.00%)
May 29, 2018 0.0250 0.0380 0.0250 0.0300 303,825 +0.00(+7.14%)
May 25, 2018 0.0280 0.0280 0.0280 0 -0.00(-10.26%)
May 24, 2018 0.0350 0.0389 0.0312 0.0312 330,061 -0.00(-12.24%)
May 23, 2018 0.0350 0.0400 0.0331 0.0355 114,229 -0.00(-11.13%)
May 22, 2018 0.0361 0.0413 0.0354 0.0400 370,209 +0.00(+0.25%)
May 21, 2018 0.0400 0.0440 0.0365 0.0399 240,623 -0.00(-0.25%)
May 18, 2018 0.0425 0.0440 0.0357 0.0400 166,512 +0.00(+0.00%)
May 17, 2018 0.0384 0.0407 0.0352 0.0400 90,011 +0.00(+4.17%)
May 16, 2018 0.0396 0.0410 0.0380 0.0384 104,858 +0.00(+1.05%)
May 15, 2018 0.0440 0.0449 0.0350 0.0380 511,929 -0.01(-16.21%)
May 14, 2018 0.0450 0.0509 0.0420 0.0454 454,722 -0.01(-10.20%)
May 11, 2018 0.0690 0.0690 0.0445 0.0505 1,001,231 -0.01(-14.26%)
May 10, 2018 0.0500 0.0590 0.0500 0.0589 313,405 +0.01(+17.80%)
May 09, 2018 0.0490 0.0500 0.0421 0.0500 248,139 +0.00(+2.04%)
May 08, 2018 0.0500 0.0520 0.0440 0.0490 173,154 -0.01(-10.26%)
May 07, 2018 0.0540 0.0680 0.0487 0.0546 227,830 +0.00(+1.11%)
May 04, 2018 0.0594 0.0594 0.0510 0.0540 128,301 -0.01(-10.00%)
May 03, 2018 0.0668 0.0668 0.0540 0.0600 131,690 -0.01(-10.18%)
May 02, 2018 0.0525 0.0668 0.0480 0.0668 403,347 +0.02(+31.86%)
May 01, 2018 0.0526 0.0526 0.0475 0.0507 95,231 +0.00(+1.32%)
Apr 30, 2018 0.0670 0.0670 0.0475 0.0500 883,735 -0.01(-18.03%)
Apr 27, 2018 0.0789 0.0800 0.0522 0.0610 1,611,207 -0.01(-18.77%)
Apr 26, 2018 0.1100 0.1100 0.0751 0.0751 1,033,399 -0.01(-16.56%)
Apr 25, 2018 0.0900 0.0941 0.0706 0.0900 564,864 +0.01(+16.13%)
Apr 24, 2018 0.0739 0.0810 0.0630 0.0775 436,689 +0.00(+5.01%)
Apr 23, 2018 0.0685 0.0750 0.0550 0.0738 246,927 -0.00(-1.60%)
Apr 20, 2018 0.0510 0.0750 0.0400 0.0750 1,256,958 +0.02(+44.23%)
Apr 19, 2018 0.0520 0.0520 0.0412 0.0520 270,277 +0.01(+28.40%)
Apr 18, 2018 0.0360 0.0550 0.0311 0.0405 911,784 +0.01(+15.71%)
Apr 17, 2018 0.0400 0.0447 0.0280 0.0350 874,593 -0.01(-16.47%)
Apr 16, 2018 0.0540 0.0540 0.0382 0.0419 623,789 -0.01(-22.41%)
Apr 13, 2018 0.0745 0.0745 0.0480 0.0540 686,410 -0.00(-1.82%)
Apr 12, 2018 0.0649 0.0699 0.0505 0.0550 957,129 +0.00(+8.91%)
Apr 11, 2018 0.0699 0.0699 0.0500 0.0505 144,413 -0.00(-7.68%)
Apr 10, 2018 0.0470 0.0560 0.0399 0.0547 643,328 +0.01(+16.38%)
Apr 09, 2018 0.0620 0.0680 0.0305 0.0470 1,033,046 -0.01(-19.66%)
Apr 06, 2018 0.0534 0.0639 0.0500 0.0585 236,812 -0.01(-8.45%)
Apr 05, 2018 0.0620 0.0740 0.0400 0.0639 247,616 -0.00(-4.91%)
Apr 04, 2018 0.0650 0.0680 0.0620 0.0672 84,300 +0.01(+12.00%)
Apr 03, 2018 0.0800 0.0850 0.0600 0.0600 432,427 -0.02(-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.