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
Last 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 (%)
Jul 31, 2020 0.0370 0.0430 0.0322 0.0389 2,294,100 +0.00(+6.28%)
Jul 30, 2020 0.0440 0.0440 0.0331 0.0366 5,027,298 -0.01(-12.44%)
Jul 29, 2020 0.0390 0.0437 0.0350 0.0418 5,602,400 +0.00(+8.57%)
Jul 28, 2020 0.0385 0.0420 0.0362 0.0385 4,555,615 -0.00(-3.99%)
Jul 27, 2020 0.0570 0.0570 0.0362 0.0401 9,562,999 -0.02(-27.62%)
Jul 24, 2020 0.0620 0.0625 0.0526 0.0554 5,427,000 -0.01(-10.65%)
Jul 23, 2020 0.0639 0.0685 0.0544 0.0620 9,613,211 +0.01(+15.24%)
Jul 22, 2020 0.0615 0.0615 0.0486 0.0538 6,904,605 -0.01(-8.81%)
Jul 21, 2020 0.0630 0.0630 0.0450 0.0590 13,123,412 +0.01(+15.69%)
Jul 20, 2020 0.0499 0.0665 0.0430 0.0510 22,090,668 +0.01(+24.69%)
Jul 17, 2020 0.0260 0.0434 0.0250 0.0409 18,932,100 +0.02(+76.29%)
Jul 16, 2020 0.0254 0.0254 0.0195 0.0232 10,583,514 -0.00(-10.77%)
Jul 15, 2020 0.0254 0.0317 0.0202 0.0260 18,303,176 +0.00(+16.07%)
Jul 14, 2020 0.0115 0.0224 0.0113 0.0224 18,055,872 +0.01(+94.78%)
Jul 13, 2020 0.0079 0.0148 0.0074 0.0115 25,459,860 +0.00(+55.41%)
Jul 10, 2020 0.0070 0.0075 0.0070 0.0074 962,200 +0.00(+5.71%)
Jul 09, 2020 0.0070 0.0075 0.0067 0.0070 1,834,918 +0.00(+0.00%)
Jul 08, 2020 0.0078 0.0078 0.0070 0.0070 419,000 +0.00(+0.00%)
Jul 07, 2020 0.0085 0.0085 0.0070 0.0070 2,186,065 +0.00(+0.00%)
Jul 06, 2020 0.0074 0.0080 0.0068 0.0070 1,896,150 +0.00(+6.06%)
Jul 02, 2020 0.0072 0.0073 0.0061 0.0066 675,000 -0.00(-9.59%)
Jul 01, 2020 0.0074 0.0095 0.0065 0.0073 3,817,033 +0.00(+4.29%)
Jun 30, 2020 0.0080 0.0080 0.0065 0.0070 970,538 +0.00(+7.69%)
Jun 29, 2020 0.0064 0.0079 0.0064 0.0065 838,895 -0.00(-7.14%)
Jun 26, 2020 0.0059 0.0070 0.0058 0.0070 246,900 +0.00(+16.67%)
Jun 25, 2020 0.0057 0.0072 0.0057 0.0060 1,302,462 +0.00(+5.26%)
Jun 24, 2020 0.0057 0.0060 0.0057 0.0057 59,600 +0.00(+9.62%)
Jun 23, 2020 0.0058 0.0067 0.0052 0.0052 2,250,900 +0.00(+1.96%)
Jun 22, 2020 0.0055 0.0055 0.0051 0.0051 40,000 -0.00(-7.27%)
Jun 19, 2020 0.0051 0.0055 0.0051 0.0055 21,500 -0.00(-5.17%)
Jun 18, 2020 0.0049 0.0058 0.0048 0.0058 295,400 +0.00(+7.41%)
Jun 17, 2020 0.0049 0.0057 0.0049 0.0054 57,100 +0.00(+3.85%)
Jun 16, 2020 0.0052 0.0055 0.0049 0.0052 252,600 -0.00(-5.45%)
Jun 15, 2020 0.0053 0.0058 0.0046 0.0055 892,841 -0.00(-5.17%)
Jun 12, 2020 0.0058 0.0060 0.0058 0.0058 70,000 +0.00(+3.57%)
Jun 11, 2020 0.0055 0.0060 0.0055 0.0056 145,000 -0.00(-6.67%)
Jun 10, 2020 0.0078 0.0078 0.0050 0.0060 2,636,623 +0.00(+0.00%)
Jun 09, 2020 0.0063 0.0063 0.0060 0.0060 147,500 +0.00(+0.00%)
Jun 08, 2020 0.0061 0.0063 0.0056 0.0060 100,500 -0.00(-1.64%)
Jun 05, 2020 0.0058 0.0061 0.0055 0.0061 266,800 -0.00(-4.69%)
Jun 04, 2020 0.0055 0.0064 0.0053 0.0064 2,356,386 +0.00(+14.29%)
Jun 03, 2020 0.0060 0.0063 0.0052 0.0056 4,251,627 -0.00(-16.42%)
Jun 02, 2020 0.0066 0.0067 0.0060 0.0067 74,500 +0.00(+1.52%)
Jun 01, 2020 0.0065 0.0068 0.0064 0.0066 460,000 +0.00(+1.54%)
May 29, 2020 0.0070 0.0070 0.0052 0.0065 752,000 -0.00(-8.45%)
May 28, 2020 0.0068 0.0077 0.0064 0.0071 196,004 +0.00(+4.41%)
May 27, 2020 0.0087 0.0087 0.0068 0.0068 112,100 -0.00(-1.45%)
May 26, 2020 0.0087 0.0087 0.0068 0.0069 362,600 -0.00(-4.17%)
May 22, 2020 0.0089 0.0089 0.0072 0.0072 1,600 -0.00(-7.69%)
May 21, 2020 0.0063 0.0080 0.0059 0.0078 3,597,826 +0.00(+18.18%)
May 20, 2020 0.0070 0.0070 0.0060 0.0066 315,527 -0.00(-5.71%)
May 19, 2020 0.0070 0.0070 0.0065 0.0070 221,520 +0.00(+7.69%)
May 18, 2020 0.0064 0.0070 0.0060 0.0065 280,217 +0.00(+1.56%)
May 15, 2020 0.0071 0.0071 0.0064 0.0064 611,400 -0.00(-11.11%)
May 14, 2020 0.0070 0.0080 0.0070 0.0072 1,133,482 +0.00(+2.86%)
May 13, 2020 0.0073 0.0073 0.0066 0.0070 649,200 -0.00(-4.11%)
May 12, 2020 0.0077 0.0079 0.0071 0.0073 1,140,401 -0.00(-7.59%)
May 11, 2020 0.0074 0.0120 0.0065 0.0079 10,317,910 +0.00(+16.18%)
May 08, 2020 0.0073 0.0073 0.0068 0.0068 41,500 +0.00(+0.00%)
May 07, 2020 0.0080 0.0080 0.0068 0.0068 301,500 -0.00(-9.33%)
May 06, 2020 0.0066 0.0075 0.0065 0.0075 367,000 +0.00(+5.63%)
May 05, 2020 0.0078 0.0078 0.0065 0.0071 354,265 -0.00(-11.25%)
May 04, 2020 0.0066 0.0080 0.0066 0.0080 44,900 +0.00(+21.21%)
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.