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 )

0.0015 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 31, 2019 0.0145 0.0145 0.0125 0.0140 62,300 -0.00(-6.04%)
May 30, 2019 0.0152 0.0152 0.0130 0.0149 179,200 -0.00(-0.67%)
May 29, 2019 0.0144 0.0150 0.0131 0.0150 323,854 -0.00(-9.64%)
May 28, 2019 0.0140 0.0166 0.0140 0.0166 11,650 +0.00(+5.06%)
May 24, 2019 0.0160 0.0160 0.0140 0.0158 67,300 +0.00(+8.97%)
May 23, 2019 0.0164 0.0164 0.0145 0.0145 40,900 +0.00(+0.69%)
May 22, 2019 0.0146 0.0169 0.0144 0.0144 76,568 -0.00(-13.77%)
May 21, 2019 0.0147 0.0170 0.0147 0.0167 252,278 +0.00(+14.38%)
May 20, 2019 0.0166 0.0166 0.0146 0.0146 49,602 -0.00(-5.81%)
May 17, 2019 0.0143 0.0174 0.0141 0.0155 155,200 -0.00(-1.90%)
May 16, 2019 0.0175 0.0175 0.0141 0.0158 107,161 +0.00(+15.33%)
May 15, 2019 0.0155 0.0175 0.0120 0.0137 93,900 -0.00(-20.81%)
May 14, 2019 0.0141 0.0175 0.0136 0.0173 409,045 +0.00(+22.70%)
May 13, 2019 0.0144 0.0150 0.0141 0.0141 54,997 -0.00(-5.37%)
May 10, 2019 0.0150 0.0150 0.0132 0.0149 275,500 +0.00(+8.76%)
May 09, 2019 0.0163 0.0163 0.0137 0.0137 181,381 -0.00(-2.14%)
May 08, 2019 0.0140 0.0155 0.0128 0.0140 460,282 -0.00(-11.39%)
May 07, 2019 0.0150 0.0175 0.0120 0.0158 1,570,689 +0.00(+1.94%)
May 06, 2019 0.0268 0.0320 0.0150 0.0155 3,836,691 -0.00(-20.51%)
May 03, 2019 0.0204 0.0204 0.0177 0.0195 654,100 -0.00(-1.52%)
May 02, 2019 0.0184 0.0198 0.0165 0.0198 121,897 +0.00(+7.03%)
May 01, 2019 0.0182 0.0185 0.0182 0.0185 3,500 +0.00(+1.65%)
Apr 30, 2019 0.0170 0.0197 0.0160 0.0182 252,892 -0.00(-0.55%)
Apr 29, 2019 0.0183 0.0198 0.0175 0.0183 330,923 -0.00(-5.67%)
Apr 26, 2019 0.0180 0.0199 0.0180 0.0194 305,300 -0.00(-2.02%)
Apr 25, 2019 0.0237 0.0238 0.0175 0.0198 91,849 +0.00(+4.21%)
Apr 24, 2019 0.0190 0.0190 0.0170 0.0190 26,220 -0.00(-0.52%)
Apr 23, 2019 0.0210 0.0238 0.0190 0.0191 305,300 -0.00(-4.50%)
Apr 22, 2019 0.0154 0.0238 0.0154 0.0200 450,496 +0.00(+12.36%)
Apr 18, 2019 0.0179 0.0190 0.0152 0.0178 268,300 -0.00(-9.64%)
Apr 17, 2019 0.0186 0.0205 0.0178 0.0197 58,500 -0.00(-1.50%)
Apr 16, 2019 0.0197 0.0210 0.0197 0.0200 60,759 +0.00(+1.01%)
Apr 15, 2019 0.0184 0.0220 0.0184 0.0198 36,474 +0.00(+3.13%)
Apr 12, 2019 0.0220 0.0220 0.0192 0.0192 146,600 +0.00(+0.00%)
Apr 11, 2019 0.0203 0.0220 0.0191 0.0192 103,105 -0.00(-4.48%)
Apr 10, 2019 0.0206 0.0206 0.0200 0.0201 101,300 +0.00(+1.52%)
Apr 09, 2019 0.0245 0.0245 0.0191 0.0198 550,460 -0.00(-3.41%)
Apr 08, 2019 0.0174 0.0212 0.0174 0.0205 494,766 +0.00(+1.99%)
Apr 05, 2019 0.0218 0.0218 0.0172 0.0201 382,500 -0.00(-2.90%)
Apr 04, 2019 0.0195 0.0216 0.0195 0.0207 265,550 +0.00(+4.02%)
Apr 03, 2019 0.0202 0.0208 0.0172 0.0199 629,840 -0.00(-11.16%)
Apr 02, 2019 0.0201 0.0226 0.0201 0.0224 143,851 -0.00(-1.75%)
Apr 01, 2019 0.0247 0.0247 0.0200 0.0228 326,024 -0.00(-4.60%)
Mar 29, 2019 0.0262 0.0262 0.0225 0.0239 110,100 +0.00(+6.22%)
Mar 28, 2019 0.0188 0.0330 0.0188 0.0225 347,198 +0.00(+1.35%)
Mar 27, 2019 0.0230 0.0230 0.0212 0.0222 3,994 +0.00(+5.21%)
Mar 26, 2019 0.0230 0.0230 0.0210 0.0211 189,143 +0.00(+1.44%)
Mar 25, 2019 0.0202 0.0230 0.0195 0.0208 220,876 -0.00(-0.95%)
Mar 22, 2019 0.0261 0.0270 0.0209 0.0210 425,200 -0.00(-13.93%)
Mar 21, 2019 0.0247 0.0247 0.0226 0.0244 305,527 -0.00(-0.81%)
Mar 20, 2019 0.0257 0.0257 0.0216 0.0246 1,441,684 -0.00(-3.91%)
Mar 19, 2019 0.0270 0.0278 0.0230 0.0256 1,706,810 +0.00(+0.79%)
Mar 18, 2019 0.0250 0.0258 0.0220 0.0254 585,797 +0.00(+2.42%)
Mar 15, 2019 0.0225 0.0248 0.0180 0.0248 1,323,000 +0.00(+7.83%)
Mar 14, 2019 0.0299 0.0299 0.0225 0.0230 903,472 -0.01(-23.08%)
Mar 13, 2019 0.0270 0.0299 0.0255 0.0299 297,128 +0.00(+0.00%)
Mar 12, 2019 0.0245 0.0299 0.0245 0.0299 580,288 +0.00(+7.17%)
Mar 11, 2019 0.0290 0.0310 0.0250 0.0279 761,579 -0.00(-10.86%)
Mar 08, 2019 0.0272 0.0340 0.0250 0.0313 688,400 +0.00(+15.93%)
Mar 07, 2019 0.0228 0.0270 0.0228 0.0270 699,966 +0.00(+3.85%)
Mar 06, 2019 0.0285 0.0293 0.0221 0.0260 1,449,759 -0.00(-2.99%)
Mar 05, 2019 0.0240 0.0280 0.0221 0.0268 2,367,808 +0.00(+14.53%)
Mar 04, 2019 0.0164 0.0249 0.0160 0.0234 3,668,115 +0.01(+56.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.