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

Medx Holdings Inc (OP: MEDH )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 16, 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 (%)
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%)
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%)
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.