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 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 29, 2020 0.0070 0.0070 0.0052 0.0065 752,000 -0.00(-8.45%)
May 28, 2020 0.0068 0.0077 0.0064 0.0071 196,004 +0.00(+4.41%)
May 27, 2020 0.0087 0.0087 0.0068 0.0068 112,100 -0.00(-1.45%)
May 26, 2020 0.0087 0.0087 0.0068 0.0069 362,600 -0.00(-4.17%)
May 22, 2020 0.0089 0.0089 0.0072 0.0072 1,600 -0.00(-7.69%)
May 21, 2020 0.0063 0.0080 0.0059 0.0078 3,597,826 +0.00(+18.18%)
May 20, 2020 0.0070 0.0070 0.0060 0.0066 315,527 -0.00(-5.71%)
May 19, 2020 0.0070 0.0070 0.0065 0.0070 221,520 +0.00(+7.69%)
May 18, 2020 0.0064 0.0070 0.0060 0.0065 280,217 +0.00(+1.56%)
May 15, 2020 0.0071 0.0071 0.0064 0.0064 611,400 -0.00(-11.11%)
May 14, 2020 0.0070 0.0080 0.0070 0.0072 1,133,482 +0.00(+2.86%)
May 13, 2020 0.0073 0.0073 0.0066 0.0070 649,200 -0.00(-4.11%)
May 12, 2020 0.0077 0.0079 0.0071 0.0073 1,140,401 -0.00(-7.59%)
May 11, 2020 0.0074 0.0120 0.0065 0.0079 10,317,910 +0.00(+16.18%)
May 08, 2020 0.0073 0.0073 0.0068 0.0068 41,500 +0.00(+0.00%)
May 07, 2020 0.0080 0.0080 0.0068 0.0068 301,500 -0.00(-9.33%)
May 06, 2020 0.0066 0.0075 0.0065 0.0075 367,000 +0.00(+5.63%)
May 05, 2020 0.0078 0.0078 0.0065 0.0071 354,265 -0.00(-11.25%)
May 04, 2020 0.0066 0.0080 0.0066 0.0080 44,900 +0.00(+21.21%)
May 01, 2020 0.0070 0.0073 0.0056 0.0066 1,105,800 -0.00(-9.59%)
Apr 30, 2020 0.0075 0.0082 0.0069 0.0073 1,720,814 -0.00(-8.75%)
Apr 29, 2020 0.0088 0.0104 0.0074 0.0080 2,615,391 -0.00(-14.89%)
Apr 28, 2020 0.0073 0.0100 0.0068 0.0094 3,628,300 +0.00(+22.08%)
Apr 27, 2020 0.0076 0.0080 0.0071 0.0077 1,069,105 -0.00(-2.53%)
Apr 24, 2020 0.0080 0.0090 0.0067 0.0079 2,958,300 -0.00(-2.47%)
Apr 23, 2020 0.0109 0.0121 0.0070 0.0081 4,458,149 -0.00(-27.03%)
Apr 22, 2020 0.0115 0.0157 0.0095 0.0111 15,537,789 +0.00(+29.07%)
Apr 21, 2020 0.0100 0.0126 0.0079 0.0086 7,046,011 -0.00(-14.00%)
Apr 20, 2020 0.0058 0.0110 0.0049 0.0100 7,683,004 +0.00(+72.41%)
Apr 17, 2020 0.0049 0.0077 0.0045 0.0058 4,950,300 +0.00(+31.82%)
Apr 15, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Apr 14, 2020 0.0040 0.0044 0.0040 0.0044 532,190 +0.00(+4.76%)
Apr 13, 2020 0.0036 0.0042 0.0036 0.0042 21,210 +0.00(+5.00%)
Apr 06, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 03, 2020 0.0034 0.0042 0.0031 0.0040 1,318,500 +0.00(+11.11%)
Apr 02, 2020 0.0036 0.0036 0.0036 0.0036 1,315 -0.00(-5.26%)
Apr 01, 2020 0.0034 0.0039 0.0029 0.0038 192,700 +0.00(+22.58%)
Mar 30, 2020 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Mar 27, 2020 0.0031 0.0040 0.0031 0.0040 331,400 +0.00(+0.00%)
Mar 26, 2020 0.0040 0.0040 0.0040 0.0040 22,000 +0.00(+0.00%)
Mar 25, 2020 0.0039 0.0040 0.0039 0.0040 195,000 +0.00(+0.00%)
Mar 24, 2020 0.0040 0.0040 0.0040 0.0040 55,000 +0.00(+42.86%)
Mar 23, 2020 0.0031 0.0036 0.0028 0.0028 760,000 -0.00(-30.00%)
Mar 20, 2020 0.0047 0.0047 0.0040 0.0040 11,200 -0.00(-20.00%)
Mar 19, 2020 0.0049 0.0051 0.0046 0.0050 85,013 +0.00(+2.04%)
Mar 18, 2020 0.0033 0.0050 0.0033 0.0049 46,008 -0.00(-2.00%)
Mar 16, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 13, 2020 0.0045 0.0058 0.0045 0.0050 496,900 +0.00(+25.00%)
Mar 12, 2020 0.0040 0.0040 0.0040 0.0040 85,000 +0.00(+0.00%)
Mar 11, 2020 0.0037 0.0048 0.0020 0.0040 248,911 -0.00(-16.67%)
Mar 10, 2020 0.0057 0.0058 0.0030 0.0048 457,933 +0.00(+4.35%)
Mar 09, 2020 0.0047 0.0047 0.0046 0.0046 6,314 -0.00(-20.69%)
Mar 06, 2020 0.0058 0.0058 0.0058 0.0058 20,000 +0.00(+16.00%)
Mar 05, 2020 0.0058 0.0058 0.0045 0.0050 50,200 +0.00(+0.00%)
Mar 04, 2020 0.0047 0.0050 0.0047 0.0050 9,700 +0.00(+6.38%)
Mar 03, 2020 0.0047 0.0047 0.0047 0.0047 18,333 -0.00(-18.97%)
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.