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

Medx Holdings Inc (OP: MEDH )

0.0001 UNCHANGED
Last Price Updated: 10:37 AM EDT, Apr 26, 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, 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%)
Apr 02, 2018 0.0625 0.0900 0.0579 0.0800 1,141,380 +0.02(+33.33%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Mar 28, 2018 0.0485 0.0581 0.0461 0.0580 434,196 +0.01(+19.83%)
Mar 27, 2018 0.0470 0.0484 0.0420 0.0484 589,896 +0.00(+2.98%)
Mar 26, 2018 0.0493 0.0497 0.0406 0.0470 237,390 -0.00(-2.02%)
Mar 23, 2018 0.0500 0.0500 0.0450 0.0480 147,955 -0.00(-1.09%)
Mar 22, 2018 0.0600 0.0600 0.0408 0.0485 479,655 -0.01(-14.91%)
Mar 21, 2018 0.0540 0.0570 0.0475 0.0570 241,897 +0.00(+5.56%)
Mar 20, 2018 0.0570 0.0600 0.0500 0.0540 350,789 -0.00(-0.92%)
Mar 19, 2018 0.0416 0.0600 0.0380 0.0545 848,019 +0.01(+31.01%)
Mar 16, 2018 0.0449 0.0449 0.0354 0.0416 328,124 +0.00(+2.84%)
Mar 15, 2018 0.0369 0.0419 0.0300 0.0404 504,405 +0.00(+10.52%)
Mar 14, 2018 0.0240 0.0370 0.0240 0.0366 535,432 +0.01(+26.64%)
Mar 13, 2018 0.0299 0.0299 0.0230 0.0289 277,000 +0.01(+22.20%)
Mar 12, 2018 0.0230 0.0290 0.0230 0.0237 251,973 -0.00(-5.40%)
Mar 09, 2018 0.0253 0.0279 0.0211 0.0250 434,042 +0.00(+0.00%)
Mar 08, 2018 0.0321 0.0359 0.0231 0.0250 727,900 -0.01(-27.54%)
Mar 07, 2018 0.0301 0.0350 0.0291 0.0345 315,404 +0.00(+1.47%)
Mar 06, 2018 0.0397 0.0397 0.0280 0.0340 780,752 -0.01(-14.36%)
Mar 05, 2018 0.0500 0.0500 0.0280 0.0397 1,698,257 +0.00(+12.78%)
Mar 02, 2018 0.0355 0.0355 0.0290 0.0352 514,227 -0.00(-2.22%)
Mar 01, 2018 0.0297 0.0375 0.0270 0.0360 1,536,815 +0.01(+23.46%)
Feb 28, 2018 0.0285 0.0300 0.0243 0.0292 833,979 +0.00(+4.14%)
Feb 27, 2018 0.0250 0.0285 0.0239 0.0280 477,496 -0.00(-1.75%)
Feb 26, 2018 0.0220 0.0285 0.0220 0.0285 241,776 +0.01(+35.71%)
Feb 23, 2018 0.0200 0.0250 0.0200 0.0210 346,350 -0.00(-10.64%)
Feb 22, 2018 0.0210 0.0235 0.0160 0.0235 264,134 -0.00(-6.00%)
Feb 21, 2018 0.0240 0.0250 0.0210 0.0250 126,075 +0.00(+4.17%)
Feb 20, 2018 0.0250 0.0250 0.0200 0.0240 79,450 +0.00(+0.00%)
Feb 16, 2018 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Feb 15, 2018 0.0200 0.0280 0.0200 0.0200 515,834 +0.00(+0.00%)
Feb 14, 2018 0.0195 0.0240 0.0195 0.0200 57,699 -0.00(-2.44%)
Feb 13, 2018 0.0205 0.0205 0.0205 0.0205 4,999 -0.00(-18.00%)
Feb 12, 2018 0.0199 0.0250 0.0160 0.0250 75,853 +0.01(+25.63%)
Feb 09, 2018 0.0149 0.0200 0.0149 0.0199 131,003 +0.01(+34.46%)
Feb 08, 2018 0.0120 0.0148 0.0149 0.0148 50,200 -0.00(-0.67%)
Feb 07, 2018 0.0115 0.0149 0.0115 0.0149 53,547 +0.00(+5.54%)
Feb 06, 2018 0.0154 0.0175 0.0110 0.0141 695,062 -0.00(-21.57%)
Feb 05, 2018 0.0145 0.0180 0.0145 0.0180 53,349 +0.00(+0.00%)
Feb 02, 2018 0.0199 0.0210 0.0135 0.0180 274,700 -0.00(-17.81%)
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.