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 )

0.0006 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 (%)
Oct 28, 2016 0.0260 0.0260 0.0260 0 -0.02(-40.91%)
Oct 27, 2016 0.0440 0.0440 0.0440 0.0440 1,000 -0.01(-10.20%)
Oct 21, 2016 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Oct 20, 2016 0.0310 0.0310 0.0300 0.0300 31,100 -0.00(-3.23%)
Oct 19, 2016 0.0400 0.0400 0.0310 0.0310 42,068 -0.01(-22.50%)
Oct 18, 2016 0.0312 0.0400 0.0312 0.0400 87,000 +0.01(+33.33%)
Oct 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0.0300 475 +0.00(+0.00%)
Oct 12, 2016 0.0300 0.0300 0.0300 0.0300 21,965 -0.00(-6.25%)
Oct 11, 2016 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+3.90%)
Oct 10, 2016 0.0490 0.0490 0.0300 0.0308 38,000 -0.02(-35.83%)
Oct 07, 2016 0.0435 0.0480 0.0435 0.0480 39,000 +0.00(+9.09%)
Oct 06, 2016 0.0332 0.0440 0.0300 0.0440 53,900 +0.00(+0.00%)
Oct 05, 2016 0.0400 0.0450 0.0400 0.0440 55,300 -0.00(-2.22%)
Oct 04, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Oct 03, 2016 0.0447 0.0490 0.0300 0.0450 70,500 +0.00(+12.50%)
Sep 30, 2016 0.0450 0.0450 0.0400 0.0400 50,000 +0.01(+21.21%)
Sep 29, 2016 0.0483 0.0483 0.0330 0.0330 76,500 -0.02(-40.86%)
Sep 28, 2016 0.0600 0.0980 0.0425 0.0558 48,630 +0.02(+39.50%)
Sep 27, 2016 0.0360 0.0700 0.0360 0.0400 36,350 +0.00(+11.11%)
Sep 22, 2016 0.0360 0.0360 0.0360 0 -0.01(-20.00%)
Sep 21, 2016 0.0450 0.0450 0.0450 0.0450 24,859 -0.00(-2.17%)
Sep 20, 2016 0.0500 0.0500 0.0450 0.0460 61,600 -0.01(-22.03%)
Sep 19, 2016 0.0530 0.0590 0.0400 0.0590 151,419 -0.01(-15.59%)
Sep 16, 2016 0.0500 0.0699 0.0500 0.0699 66,845 -0.00(-0.50%)
Sep 15, 2016 0.0703 0.0703 0.0703 0.0703 2,441 -0.00(-3.10%)
Sep 14, 2016 0.0520 0.0727 0.0520 0.0725 34,882 +0.02(+42.16%)
Sep 13, 2016 0.0500 0.0590 0.0500 0.0510 37,000 +0.00(+2.00%)
Sep 12, 2016 0.0800 0.0800 0.0500 0.0500 26,672 -0.03(-37.50%)
Sep 08, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 07, 2016 0.0500 0.0900 0.0500 0.0900 3,740 +0.00(+2.27%)
Sep 02, 2016 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Sep 01, 2016 0.0860 0.0890 0.0860 0.0890 5,050 -0.00(-1.11%)
Aug 31, 2016 0.0900 0.0900 0.0900 0.0900 3,600 +0.00(+4.17%)
Aug 30, 2016 0.0600 0.0864 0.0540 0.0864 5,890 +0.03(+45.95%)
Aug 29, 2016 0.0900 0.0900 0.0592 0.0592 19,550 -0.03(-31.48%)
Aug 26, 2016 0.0900 0.0900 0.0500 0.0864 66,815 +0.04(+72.80%)
Aug 25, 2016 0.1100 0.1160 0.0500 0.0500 109,443 -0.06(-54.55%)
Aug 23, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 22, 2016 0.1550 0.1550 0.1000 0.1000 207,126 -0.02(-16.67%)
Aug 19, 2016 0.1699 0.1899 0.1200 0.1200 480,851 -0.01(-4.00%)
Aug 18, 2016 0.1100 0.1250 0.1000 0.1250 27,055 +0.01(+4.17%)
Aug 17, 2016 0.1100 0.1200 0.1100 0.1200 12,100 +0.02(+20.00%)
Aug 16, 2016 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
Aug 15, 2016 0.1000 0.1000 0.1000 0.1000 900 -0.01(-9.09%)
Aug 12, 2016 0.1100 0.1300 0.0900 0.1100 51,100 -0.01(-4.35%)
Aug 11, 2016 0.1000 0.1150 0.0700 0.1150 40,542 +0.01(+15.00%)
Aug 10, 2016 0.1210 0.1210 0.1000 0.1000 39,800 -0.00(-1.96%)
Aug 09, 2016 0.1400 0.1400 0.1020 0.1020 9,600 -0.03(-21.54%)
Aug 08, 2016 0.1020 0.1300 0.1020 0.1300 38,754 +0.00(+0.62%)
Aug 05, 2016 0.1020 0.1451 0.1020 0.1292 2,500 +0.03(+27.92%)
Aug 04, 2016 0.1210 0.1210 0.1000 0.1010 1,932 -0.05(-32.67%)
Aug 03, 2016 0.1100 0.1500 0.1100 0.1500 425,065 +0.01(+3.45%)
Aug 02, 2016 0.1408 0.1500 0.1408 0.1450 45,900 -0.01(-3.33%)
Jul 29, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2016 0.2250 0.2250 0.1500 0.1500 153,143 -0.04(-21.05%)
Jul 27, 2016 0.1920 0.1981 0.1880 0.1900 62,100 -0.07(-27.76%)
Jul 26, 2016 0.1600 0.2630 0.1600 0.2630 10,200 +0.07(+34.87%)
Jul 25, 2016 0.2000 0.2050 0.1900 0.1950 7,000 -0.05(-22.00%)
Jul 22, 2016 0.2200 0.2700 0.1800 0.2500 41,797 -0.02(-5.66%)
Jul 21, 2016 0.2000 0.2650 0.1999 0.2650 173,217 +0.02(+8.74%)
Jul 20, 2016 0.2010 0.2690 0.2000 0.2437 44,652 -0.01(-4.43%)
Jul 19, 2016 0.2450 0.2550 0.2050 0.2550 39,648 -0.03(-8.93%)
Jul 18, 2016 0.2100 0.2800 0.2000 0.2800 6,800 +0.00(+0.00%)
Jul 15, 2016 0.2600 0.2800 0.2000 0.2800 5,062 +0.06(+27.27%)
Jul 14, 2016 0.2800 0.2800 0.2200 0.2200 2,600 -0.06(-21.43%)
Jul 13, 2016 0.1000 0.3500 0.1000 0.2800 2,600 +0.01(+3.70%)
Jul 12, 2016 0.2850 0.3000 0.2100 0.2700 18,378 -0.03(-10.00%)
Jul 11, 2016 0.2460 0.3000 0.1500 0.3000 1,450 +0.05(+21.95%)
Jul 08, 2016 0.2460 0.1950 0.2460 39,629 +0.05(+23.00%)
Jul 07, 2016 0.2110 0.2110 0.2000 0.2000 38,300 -0.04(-16.67%)
Jul 05, 2016 0.2500 0.2610 0.2000 0.2400 52,634 -0.06(-18.73%)
Jul 01, 2016 0.2953 0.2953 0.2953 0 +0.02(+5.88%)
Jun 30, 2016 0.2780 0.3000 0.2590 0.2789 42,730 -0.01(-1.83%)
Jun 29, 2016 0.2650 0.3800 0.2500 0.2841 122,700 +0.01(+5.22%)
Jun 28, 2016 0.2769 0.2776 0.2700 0.2700 3,500 -0.01(-3.57%)
Jun 27, 2016 0.2800 0.3000 0.2800 0.2800 10,440 -0.06(-17.65%)
Jun 24, 2016 0.3800 0.3800 0.2700 0.3400 9,290 -0.04(-10.53%)
Jun 23, 2016 0.3800 0.3800 0.3800 0.3800 100 -0.01(-2.56%)
Jun 22, 2016 0.3300 0.3900 0.3300 0.3900 11,165 -0.01(-2.50%)
Jun 21, 2016 0.4700 0.4700 0.3000 0.4000 11,366 -0.04(-9.09%)
Jun 20, 2016 0.4100 0.4500 0.3800 0.4400 49,111 +0.03(+7.32%)
Jun 17, 2016 0.5000 0.5000 0.4100 0.4100 1,134 -0.09(-18.00%)
Jun 16, 2016 0.5000 0.5000 0.5000 0.5000 443 +0.07(+16.09%)
Jun 15, 2016 0.4100 0.4307 0.4100 0.4307 2,151 +0.02(+5.05%)
Jun 14, 2016 0.4100 0.4100 0.4100 0.4100 1,413 -0.02(-5.31%)
Jun 13, 2016 0.4000 0.4330 0.4000 0.4330 6,160 -0.05(-10.67%)
Jun 10, 2016 0.4500 0.5600 0.4000 0.4847 106,307 +0.07(+18.23%)
Jun 09, 2016 0.4000 0.4100 0.4000 0.4100 2,450 -0.09(-18.00%)
Jun 06, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 03, 2016 0.5200 0.5200 0.5200 0.5200 4,415 -0.12(-19.38%)
Jun 02, 2016 0.5775 0.6500 0.5200 0.6450 10,175 +0.14(+26.47%)
Jun 01, 2016 0.6000 0.6000 0.5100 0.5100 5,000 -0.10(-16.39%)
May 26, 2016 0.6100 0.6100 0.6100 0 -0.21(-25.61%)
May 25, 2016 0.8200 0.8200 0.8200 0.8200 1,300 +0.02(+2.50%)
May 24, 2016 0.9000 0.9000 0.8000 0.8000 2,673 -0.08(-8.99%)
May 17, 2016 0.8790 0.8790 0.8790 0 -0.12(-12.10%)
May 16, 2016 1.000 1.000 1.000 1.000 110 +0.90(+900.00%)
May 10, 2016 0.1000 0.1000 0.1000 0 -0.30(-75.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 16, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 07, 2016 0.4000 0.4000 0.4000 0 +0.14(+50.94%)
Feb 22, 2016 0.2650 0.2650 0.2650 0 +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.