Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medx Holdings Inc (OP: MEDH )

0.0015 +0.0009 (+150.00%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 0.0188 0.0188 0.0182 0.0182 4,000 +0.00(+0.00%)
Jan 30, 2019 0.0200 0.0200 0.0140 0.0182 100,000 -0.00(-4.71%)
Jan 29, 2019 0.0188 0.0194 0.0170 0.0191 3,653 -0.00(-1.55%)
Jan 28, 2019 0.0134 0.0194 0.0134 0.0194 32,440 +0.00(+29.33%)
Jan 25, 2019 0.0150 0.0150 0.0149 0.0150 47,700 +0.00(+0.00%)
Jan 24, 2019 0.0212 0.0244 0.0145 0.0150 312,541 -0.01(-39.02%)
Jan 23, 2019 0.0230 0.0246 0.0223 0.0246 558,112 +0.00(+5.58%)
Jan 22, 2019 0.0233 0.0233 0.0233 0.0233 620 -0.00(-1.69%)
Jan 18, 2019 0.0238 0.0238 0.0237 0.0237 1,600 -0.00(-1.25%)
Jan 17, 2019 0.0215 0.0240 0.0180 0.0240 52,000 -0.00(-0.83%)
Jan 16, 2019 0.0241 0.0242 0.0239 0.0242 88,609 +0.00(+0.83%)
Jan 15, 2019 0.0240 0.0240 0.0200 0.0240 481,119 -0.00(-0.83%)
Jan 14, 2019 0.0174 0.0242 0.0174 0.0242 86,157 +0.01(+50.31%)
Jan 11, 2019 0.0189 0.0189 0.0161 0.0161 40,400 +0.00(+7.33%)
Jan 10, 2019 0.0197 0.0197 0.0150 0.0150 219,454 -0.00(-23.86%)
Jan 09, 2019 0.0144 0.0197 0.0144 0.0197 256,255 +0.01(+37.76%)
Jan 08, 2019 0.0134 0.0145 0.0127 0.0143 52,766 -0.00(-1.38%)
Jan 07, 2019 0.0144 0.0146 0.0124 0.0145 23,938 +0.00(+10.69%)
Jan 04, 2019 0.0131 0.0131 0.0110 0.0131 37,100 -0.00(-8.39%)
Jan 03, 2019 0.0114 0.0143 0.0100 0.0143 40,750 +0.00(+1.42%)
Jan 02, 2019 0.0141 0.0141 0.0141 0.0141 1,115 +0.00(+6.82%)
Dec 31, 2018 0.0120 0.0141 0.0098 0.0132 65,300 +0.00(+10.92%)
Dec 28, 2018 0.0120 0.0120 0.0119 0.0119 26,000 -0.00(-0.83%)
Dec 27, 2018 0.0119 0.0120 0.0100 0.0120 73,912 +0.00(+30.43%)
Dec 26, 2018 0.0140 0.0140 0.0092 0.0092 7,916 -0.00(-8.00%)
Dec 24, 2018 0.0105 0.0105 0.0096 0.0100 89,700 +0.00(+4.17%)
Dec 21, 2018 0.0104 0.0105 0.0096 0.0096 68,000 +0.00(+6.67%)
Dec 20, 2018 0.0180 0.0180 0.0070 0.0090 1,478,430 -0.01(-49.44%)
Dec 19, 2018 0.0300 0.0300 0.0175 0.0178 38,596 -0.00(-11.00%)
Dec 18, 2018 0.0199 0.0200 0.0199 0.0200 15,200 -0.00(-18.70%)
Dec 17, 2018 0.0246 0.0246 0.0246 0.0246 880 +0.01(+38.20%)
Dec 14, 2018 0.0176 0.0178 0.0176 0.0178 120,300 -0.00(-8.72%)
Dec 13, 2018 0.0193 0.0195 0.0193 0.0195 4,600 +0.00(+10.80%)
Dec 12, 2018 0.0176 0.0191 0.0175 0.0176 55,354 -0.00(-0.56%)
Dec 11, 2018 0.0177 0.0177 0.0177 0.0177 1,000 -0.00(-11.94%)
Dec 10, 2018 0.0225 0.0225 0.0201 0.0201 4,150 +0.00(+0.50%)
Dec 07, 2018 0.0180 0.0200 0.0175 0.0200 64,600 +0.00(+0.00%)
Dec 06, 2018 0.0181 0.0200 0.0181 0.0200 67,400 -0.00(-13.04%)
Dec 04, 2018 0.0210 0.0232 0.0200 0.0230 155,800 -0.00(-8.00%)
Dec 03, 2018 0.0211 0.0250 0.0211 0.0250 21,900 -0.00(-3.10%)
Nov 30, 2018 0.0225 0.0258 0.0225 0.0258 28,100 -0.00(-1.90%)
Nov 28, 2018 0.0263 0.0263 0.0263 0 -0.00(-0.75%)
Nov 27, 2018 0.0213 0.0265 0.0213 0.0265 8,723 -0.00(-2.21%)
Nov 26, 2018 0.0282 0.0288 0.0213 0.0271 262,907 -0.00(-4.91%)
Nov 23, 2018 0.0275 0.0285 0.0250 0.0285 102,300 +0.00(+10.47%)
Nov 21, 2018 0.0258 0.0258 0.0258 0 +0.00(+13.66%)
Nov 20, 2018 0.0195 0.0238 0.0195 0.0227 11,955 -0.00(-4.62%)
Nov 19, 2018 0.0234 0.0238 0.0234 0.0238 1,947 +0.00(+0.00%)
Nov 16, 2018 0.0237 0.0238 0.0232 0.0238 8,000 -0.00(-0.42%)
Nov 15, 2018 0.0191 0.0239 0.0188 0.0239 19,500 -0.00(-0.42%)
Nov 14, 2018 0.0188 0.0240 0.0188 0.0240 9,880 -0.00(-4.00%)
Nov 13, 2018 0.0259 0.0278 0.0200 0.0250 39,870 +0.00(+1.63%)
Nov 12, 2018 0.0246 0.0246 0.0203 0.0246 107,400 -0.01(-22.40%)
Nov 09, 2018 0.0244 0.0325 0.0244 0.0317 17,600 -0.00(-0.63%)
Nov 08, 2018 0.0327 0.0327 0.0297 0.0319 127,650 +0.00(+10.00%)
Nov 07, 2018 0.0290 0.0325 0.0290 0.0290 30,000 -0.00(-8.81%)
Nov 06, 2018 0.0296 0.0326 0.0291 0.0318 17,470 +0.01(+20.00%)
Nov 05, 2018 0.0350 0.0350 0.0211 0.0265 106,329 -0.00(-11.67%)
Nov 02, 2018 0.0315 0.0360 0.0300 0.0300 155,500 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.