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 (%)
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%)
Feb 01, 2018 0.0200 0.0220 0.0160 0.0219 124,400 +0.00(+9.50%)
Jan 31, 2018 0.0220 0.0220 0.0200 0.0200 84,400 -0.00(-9.09%)
Jan 30, 2018 0.0245 0.0245 0.0202 0.0220 125,597 +0.00(+4.76%)
Jan 29, 2018 0.0205 0.0280 0.0205 0.0210 118,119 -0.01(-25.00%)
Jan 26, 2018 0.0285 0.0291 0.0234 0.0280 620,800 -0.00(-1.75%)
Jan 25, 2018 0.0181 0.0299 0.0181 0.0285 442,200 +0.00(+1.79%)
Jan 24, 2018 0.0180 0.0300 0.0178 0.0280 819,848 +0.01(+55.56%)
Jan 23, 2018 0.0222 0.0222 0.0180 0.0180 360,279 -0.01(-24.69%)
Jan 22, 2018 0.0330 0.0330 0.0200 0.0239 394,563 -0.00(-4.78%)
Jan 19, 2018 0.0280 0.0350 0.0251 0.0251 1,601,363 -0.01(-21.56%)
Jan 18, 2018 0.0300 0.0329 0.0216 0.0320 1,277,022 +0.00(+6.67%)
Jan 17, 2018 0.0365 0.0365 0.0245 0.0300 1,170,672 +0.00(+3.45%)
Jan 16, 2018 0.0250 0.0330 0.0250 0.0290 2,161,807 +0.01(+43.99%)
Jan 12, 2018 0.0201 0.0201 0.0201 0 +0.01(+54.92%)
Jan 11, 2018 0.0162 0.0162 0.0130 0.0130 29,721 -0.01(-33.33%)
Jan 10, 2018 0.0250 0.0195 0.0195 138,900 -0.00(-2.50%)
Jan 09, 2018 0.0150 0.0200 0.0150 0.0200 162,480 +0.01(+33.33%)
Jan 08, 2018 0.0225 0.0225 0.0090 0.0150 513,784 -0.01(-31.82%)
Jan 05, 2018 0.0219 0.0220 0.0155 0.0220 69,600 +0.00(+0.46%)
Jan 04, 2018 0.0180 0.0219 0.0130 0.0219 146,982 -0.00(-0.45%)
Jan 03, 2018 0.0210 0.0250 0.0110 0.0220 249,234 +0.00(+4.76%)
Jan 02, 2018 0.0120 0.0250 0.0075 0.0210 817,320 +0.01(+50.00%)
Dec 29, 2017 0.0140 0.0140 0.0140 0 +0.01(+100.00%)
Dec 28, 2017 0.0077 0.0077 0.0070 0.0070 37,012 -0.00(-6.67%)
Dec 27, 2017 0.0097 0.0097 0.0070 0.0075 617,214 -0.00(-23.47%)
Dec 26, 2017 0.0090 0.0117 0.0070 0.0098 807,167 -0.00(-9.30%)
Dec 22, 2017 0.0161 0.0161 0.0090 0.0108 473,121 -0.01(-43.13%)
Dec 21, 2017 0.0223 0.0223 0.0136 0.0190 557,694 -0.01(-22.45%)
Dec 20, 2017 0.0233 0.0330 0.0169 0.0245 1,732,519 +0.00(+6.52%)
Dec 19, 2017 0.0199 0.0275 0.0110 0.0230 1,751,141 +0.01(+58.62%)
Dec 18, 2017 0.0150 0.0180 0.0060 0.0145 799,883 -0.00(-19.44%)
Dec 15, 2017 0.0088 0.0398 0.0021 0.0180 2,719,145 +0.01(+104.55%)
Dec 14, 2017 0.0031 0.0082 0.0031 0.0088 3,000 +0.00(+69.23%)
Dec 13, 2017 0.0049 0.0096 0.0049 0.0052 1,250,076 +0.00(+18.18%)
Dec 12, 2017 0.0049 0.0049 0.0044 0.0044 15,200 +0.00(+33.33%)
Dec 08, 2017 0.0033 0.0033 0.0033 0 +0.00(+43.48%)
Dec 07, 2017 0.0023 0.0023 0.0023 0.0023 50,000 -0.00(-32.35%)
Dec 05, 2017 0.0034 0.0034 0.0034 0 +0.00(+21.43%)
Dec 04, 2017 0.0031 0.0031 0.0028 0.0028 301,250 -0.00(-9.68%)
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.