Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Nov 30, 2021 0.0026 0.0026 0.0020 0.0020 15,258,431 -0.00(-25.93%)
Nov 29, 2021 0.0025 0.0027 0.0025 0.0027 1,335,088 +0.00(+8.00%)
Nov 26, 2021 0.0027 0.0027 0.0025 0.0025 563,150 +0.00(+4.17%)
Nov 24, 2021 0.0026 0.0027 0.0024 0.0024 2,923,570 +0.00(+0.00%)
Nov 23, 2021 0.0024 0.0027 0.0023 0.0024 1,369,171 +0.00(+4.35%)
Nov 22, 2021 0.0023 0.0029 0.0023 0.0023 5,368,275 +0.00(+0.00%)
Nov 19, 2021 0.0031 0.0031 0.0023 0.0023 22,320,396 -0.00(-25.81%)
Nov 18, 2021 0.0037 0.0031 0.0031 0.0031 9,787,119 -0.00(-16.22%)
Nov 17, 2021 0.0036 0.0040 0.0034 0.0037 1,239,995 +0.00(+5.71%)
Nov 16, 2021 0.0037 0.0037 0.0033 0.0035 622,097 +0.00(+2.94%)
Nov 15, 2021 0.0032 0.0036 0.0032 0.0034 4,747,925 +0.00(+3.03%)
Nov 12, 2021 0.0032 0.0035 0.0032 0.0033 2,264,101 +0.00(+0.00%)
Nov 11, 2021 0.0033 0.0035 0.0031 0.0033 2,004,241 -0.00(-2.94%)
Nov 10, 2021 0.0035 0.0034 704,191 +0.00(+0.00%)
Nov 09, 2021 0.0033 0.0040 0.0033 0.0034 1,093,335 -0.00(-2.86%)
Nov 08, 2021 0.0035 0.0041 0.0033 0.0035 2,147,242 +0.00(+0.00%)
Nov 05, 2021 0.0036 0.0037 0.0035 0.0035 1,534,064 +0.00(+0.00%)
Nov 04, 2021 0.0033 0.0037 0.0032 0.0035 2,364,966 +0.00(+6.06%)
Nov 03, 2021 0.0036 0.0037 0.0031 0.0033 4,622,240 -0.00(-8.33%)
Nov 02, 2021 0.0042 0.0049 0.0034 0.0036 9,084,327 -0.00(-5.26%)
Nov 01, 2021 0.0042 0.0041 0.0038 0.0038 1,306,965 -0.00(-7.32%)
Oct 29, 2021 0.0043 0.0044 0.0041 0.0041 2,110,743 +0.00(+0.00%)
Oct 28, 2021 0.0040 0.0044 0.0036 0.0041 5,279,282 -0.00(-10.87%)
Oct 27, 2021 0.0048 0.0047 0.0038 0.0046 10,971,078 -0.00(-2.13%)
Oct 26, 2021 0.0048 0.0047 3,396,608 +0.00(+0.00%)
Oct 25, 2021 0.0050 0.0052 0.0045 0.0047 4,603,517 -0.00(-6.00%)
Oct 22, 2021 0.0052 0.0052 0.0046 0.0050 6,551,834 +0.00(+2.04%)
Oct 21, 2021 0.0049 0.0053 0.0048 0.0049 3,053,919 +0.00(+2.08%)
Oct 20, 2021 0.0047 0.0052 0.0046 0.0048 5,900,637 +0.00(+2.13%)
Oct 19, 2021 0.0048 0.0049 0.0047 0.0047 1,405,441 -0.00(-2.08%)
Oct 18, 2021 0.0051 0.0051 0.0047 0.0048 4,003,081 -0.00(-2.04%)
Oct 15, 2021 0.0050 0.0050 0.0046 0.0049 3,581,062 +0.00(+2.08%)
Oct 14, 2021 0.0047 0.0048 0.0046 0.0048 4,693,902 +0.00(+2.13%)
Oct 13, 2021 0.0050 0.0051 0.0047 0.0047 3,608,954 -0.00(-6.00%)
Oct 12, 2021 0.0051 0.0051 0.0047 0.0050 5,941,864 +0.00(+2.04%)
Oct 11, 2021 0.0049 0.0052 0.0048 0.0049 3,454,739 +0.00(+0.00%)
Oct 08, 2021 0.0050 0.0052 0.0048 0.0049 3,759,404 +0.00(+0.00%)
Oct 07, 2021 0.0049 0.0053 0.0047 0.0049 3,427,362 +0.00(+0.00%)
Oct 06, 2021 0.0050 0.0053 0.0046 0.0049 11,700,694 -0.00(-2.00%)
Oct 05, 2021 0.0052 0.0052 0.0048 0.0050 9,571,520 +0.00(+0.00%)
Oct 04, 2021 0.0052 0.0052 0.0048 0.0050 4,107,688 -0.00(-1.96%)
Oct 01, 2021 0.0052 0.0055 0.0046 0.0051 8,850,426 +0.00(+4.08%)
Sep 30, 2021 0.0053 0.0054 0.0046 0.0049 12,426,934 -0.00(-2.00%)
Sep 29, 2021 0.0054 0.0055 0.0048 0.0050 21,241,108 -0.00(-7.41%)
Sep 28, 2021 0.0058 0.0059 0.0051 0.0054 12,627,088 -0.00(-1.82%)
Sep 27, 2021 0.0055 0.0064 0.0053 0.0055 36,184,928 +0.00(+1.85%)
Sep 24, 2021 0.0051 0.0060 0.0050 0.0054 14,639,914 +0.00(+5.88%)
Sep 23, 2021 0.0060 0.0060 0.0050 0.0051 38,092,540 -0.00(-15.00%)
Sep 22, 2021 0.0052 0.0064 0.0052 0.0060 27,511,882 +0.00(+13.21%)
Sep 21, 2021 0.0053 0.0055 0.0049 0.0053 5,959,193 +0.00(+1.92%)
Sep 20, 2021 0.0054 0.0055 0.0048 0.0052 7,918,361 +0.00(+0.00%)
Sep 17, 2021 0.0054 0.0057 0.0049 0.0052 36,714,992 +0.00(+10.64%)
Sep 16, 2021 0.0047 0.0047 0.0044 0.0047 3,285,924 +0.00(+4.44%)
Sep 15, 2021 0.0047 0.0047 0.0045 0.0045 1,339,713 -0.00(-4.26%)
Sep 14, 2021 0.0047 0.0049 0.0045 0.0047 6,985,783 +0.00(+0.00%)
Sep 13, 2021 0.0055 0.0055 0.0045 0.0047 22,375,550 -0.00(-6.00%)
Sep 10, 2021 0.0051 0.0067 0.0045 0.0050 67,684,152 +0.00(+2.04%)
Sep 09, 2021 0.0045 0.0050 0.0045 0.0049 3,418,363 +0.00(+4.26%)
Sep 08, 2021 0.0047 0.0049 0.0045 0.0047 6,877,146 -0.00(-4.08%)
Sep 07, 2021 0.0051 0.0055 0.0046 0.0049 7,554,455 -0.00(-12.50%)
Sep 03, 2021 0.0050 0.0056 0.0049 0.0056 2,768,571 +0.00(+1.82%)
Sep 02, 2021 0.0052 0.0057 0.0050 0.0055 1,480,483 +0.00(+5.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.