Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medx Holdings Inc (OP: MEDH )

0.0020 +0.0005 (+33.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.0670 0.0670 0.0475 0.0500 883,735 -0.01(-18.03%)
Apr 27, 2018 0.0789 0.0800 0.0522 0.0610 1,611,207 -0.01(-18.77%)
Apr 26, 2018 0.1100 0.1100 0.0751 0.0751 1,033,399 -0.01(-16.56%)
Apr 25, 2018 0.0900 0.0941 0.0706 0.0900 564,864 +0.01(+16.13%)
Apr 24, 2018 0.0739 0.0810 0.0630 0.0775 436,689 +0.00(+5.01%)
Apr 23, 2018 0.0685 0.0750 0.0550 0.0738 246,927 -0.00(-1.60%)
Apr 20, 2018 0.0510 0.0750 0.0400 0.0750 1,256,958 +0.02(+44.23%)
Apr 19, 2018 0.0520 0.0520 0.0412 0.0520 270,277 +0.01(+28.40%)
Apr 18, 2018 0.0360 0.0550 0.0311 0.0405 911,784 +0.01(+15.71%)
Apr 17, 2018 0.0400 0.0447 0.0280 0.0350 874,593 -0.01(-16.47%)
Apr 16, 2018 0.0540 0.0540 0.0382 0.0419 623,789 -0.01(-22.41%)
Apr 13, 2018 0.0745 0.0745 0.0480 0.0540 686,410 -0.00(-1.82%)
Apr 12, 2018 0.0649 0.0699 0.0505 0.0550 957,129 +0.00(+8.91%)
Apr 11, 2018 0.0699 0.0699 0.0500 0.0505 144,413 -0.00(-7.68%)
Apr 10, 2018 0.0470 0.0560 0.0399 0.0547 643,328 +0.01(+16.38%)
Apr 09, 2018 0.0620 0.0680 0.0305 0.0470 1,033,046 -0.01(-19.66%)
Apr 06, 2018 0.0534 0.0639 0.0500 0.0585 236,812 -0.01(-8.45%)
Apr 05, 2018 0.0620 0.0740 0.0400 0.0639 247,616 -0.00(-4.91%)
Apr 04, 2018 0.0650 0.0680 0.0620 0.0672 84,300 +0.01(+12.00%)
Apr 03, 2018 0.0800 0.0850 0.0600 0.0600 432,427 -0.02(-25.00%)
Apr 02, 2018 0.0625 0.0900 0.0579 0.0800 1,141,380 +0.02(+33.33%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Mar 28, 2018 0.0485 0.0581 0.0461 0.0580 434,196 +0.01(+19.83%)
Mar 27, 2018 0.0470 0.0484 0.0420 0.0484 589,896 +0.00(+2.98%)
Mar 26, 2018 0.0493 0.0497 0.0406 0.0470 237,390 -0.00(-2.02%)
Mar 23, 2018 0.0500 0.0500 0.0450 0.0480 147,955 -0.00(-1.09%)
Mar 22, 2018 0.0600 0.0600 0.0408 0.0485 479,655 -0.01(-14.91%)
Mar 21, 2018 0.0540 0.0570 0.0475 0.0570 241,897 +0.00(+5.56%)
Mar 20, 2018 0.0570 0.0600 0.0500 0.0540 350,789 -0.00(-0.92%)
Mar 19, 2018 0.0416 0.0600 0.0380 0.0545 848,019 +0.01(+31.01%)
Mar 16, 2018 0.0449 0.0449 0.0354 0.0416 328,124 +0.00(+2.84%)
Mar 15, 2018 0.0369 0.0419 0.0300 0.0404 504,405 +0.00(+10.52%)
Mar 14, 2018 0.0240 0.0370 0.0240 0.0366 535,432 +0.01(+26.64%)
Mar 13, 2018 0.0299 0.0299 0.0230 0.0289 277,000 +0.01(+22.20%)
Mar 12, 2018 0.0230 0.0290 0.0230 0.0237 251,973 -0.00(-5.40%)
Mar 09, 2018 0.0253 0.0279 0.0211 0.0250 434,042 +0.00(+0.00%)
Mar 08, 2018 0.0321 0.0359 0.0231 0.0250 727,900 -0.01(-27.54%)
Mar 07, 2018 0.0301 0.0350 0.0291 0.0345 315,404 +0.00(+1.47%)
Mar 06, 2018 0.0397 0.0397 0.0280 0.0340 780,752 -0.01(-14.36%)
Mar 05, 2018 0.0500 0.0500 0.0280 0.0397 1,698,257 +0.00(+12.78%)
Mar 02, 2018 0.0355 0.0355 0.0290 0.0352 514,227 -0.00(-2.22%)
Mar 01, 2018 0.0297 0.0375 0.0270 0.0360 1,536,815 +0.01(+23.46%)
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%)
Dec 01, 2017 0.0026 0.0031 0.0020 0.0031 1,321,723 +0.00(+19.23%)
Nov 29, 2017 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Nov 27, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 22, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 21, 2017 0.0025 0.0025 0.0025 0.0025 2,028 +0.00(+108.33%)
Nov 20, 2017 0.0023 0.0027 0.0012 0.0012 208,000 -0.00(-36.84%)
Nov 17, 2017 0.0018 0.0019 0.0018 0.0019 175,000 +0.00(+72.73%)
Nov 15, 2017 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Nov 14, 2017 0.0015 0.0015 0.0015 0.0015 300,000 +0.00(+0.00%)
Nov 08, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 06, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 03, 2017 0.0015 0.0015 0.0015 0.0015 862 +0.00(+0.00%)
Oct 27, 2017 0.0015 0.0015 0.0015 0 -0.00(-10.93%)
Oct 26, 2017 0.0017 0.0017 0.0017 0.0017 8,400 +0.00(+12.27%)
Oct 24, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 23, 2017 0.0019 0.0019 0.0015 0.0015 102,800 -0.00(-42.31%)
Oct 20, 2017 0.0019 0.0026 0.0011 0.0026 395,600 -0.00(-3.70%)
Oct 18, 2017 0.0027 0.0027 0.0027 0 +0.00(+68.75%)
Oct 17, 2017 0.0016 0.0016 0.0016 0.0016 8,400 +0.00(+0.00%)
Oct 13, 2017 0.0016 0.0016 0.0016 0 -0.00(-51.52%)
Oct 11, 2017 0.0033 0.0033 0.0033 0 +0.00(+94.12%)
Oct 10, 2017 0.0023 0.0023 0.0017 0.0017 150,000 -0.00(-22.73%)
Oct 09, 2017 0.0022 0.0022 0.0022 0.0022 100,000 -0.00(-4.35%)
Oct 06, 2017 0.0026 0.0026 0.0023 0.0023 15,000 +0.00(+9.52%)
Oct 02, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 21, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 18, 2017 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Sep 15, 2017 0.0038 0.0038 0.0025 0.0025 29,211 -0.00(-15.60%)
Sep 12, 2017 0.0030 0.0030 0.0030 0 -0.00(-22.05%)
Sep 08, 2017 0.0038 0.0038 0.0038 0 +0.00(+8.57%)
Sep 05, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 28, 2017 0.0035 0.0035 0.0035 0 +0.00(+14.75%)
Aug 21, 2017 0.0031 0.0031 0.0031 0 -0.00(-15.28%)
Aug 17, 2017 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Aug 15, 2017 0.0036 0.0036 0.0036 0 +0.00(+30.77%)
Aug 11, 2017 0.0028 0.0028 0.0028 0 -0.00(-27.55%)
Aug 03, 2017 0.0038 0.0038 0.0038 0 +0.00(+52.00%)
Aug 02, 2017 0.0045 0.0045 0.0020 0.0025 3,238,827 -0.00(-43.82%)
Aug 01, 2017 0.0042 0.0057 0.0030 0.0044 212,900 -0.00(-28.23%)
Jul 27, 2017 0.0062 0.0062 0.0062 0 +0.00(+10.71%)
Jul 24, 2017 0.0056 0.0056 0.0056 0 -0.00(-9.68%)
Jul 19, 2017 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Jul 18, 2017 0.0062 0.0062 0.0062 0.0062 3,383 +0.00(+8.01%)
Jul 12, 2017 0.0057 0.0057 0.0057 0 -0.00(-10.31%)
Jul 11, 2017 0.0040 0.0064 0.0040 0.0064 26,561 +0.00(+42.22%)
Jul 10, 2017 0.0045 0.0065 0.0044 0.0045 42,556 +0.00(+12.50%)
Jul 07, 2017 0.0046 0.0046 0.0040 0.0040 5,400 -0.00(-11.11%)
Jul 05, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 03, 2017 0.0045 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 28, 2017 0.0045 0.0045 0.0045 0 -0.00(-23.73%)
Jun 27, 2017 0.0068 0.0068 0.0045 0.0059 46,004 -0.00(-12.59%)
Jun 26, 2017 0.0060 0.0067 0.0060 0.0067 500 +0.00(+12.50%)
Jun 23, 2017 0.0060 0.0060 0.0060 0.0060 35,560 +0.00(+0.00%)
Jun 22, 2017 0.0060 0.0060 0.0060 0.0060 20,000 +0.00(+0.84%)
Jun 20, 2017 0.0060 0.0060 0.0060 0 +0.00(+41.67%)
Jun 12, 2017 0.0042 0.0042 0.0042 0 -0.00(-39.13%)
Jun 09, 2017 0.0069 0.0069 0.0065 0.0069 43,600 +0.00(+16.95%)
Jun 08, 2017 0.0059 0.0059 0.0059 0.0059 3,412 +0.00(+26.42%)
Jun 07, 2017 0.0047 0.0047 0.0047 0.0047 6,182 +0.00(+19.67%)
Jun 05, 2017 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Jun 02, 2017 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+2.70%)
May 26, 2017 0.0037 0.0037 0.0037 0 -0.00(-21.28%)
May 25, 2017 0.0037 0.0047 0.0037 0.0047 70,442 -0.00(-27.69%)
May 23, 2017 0.0065 0.0065 0.0065 0 +0.00(+58.54%)
May 19, 2017 0.0041 0.0041 0.0041 0 -0.00(-24.07%)
May 18, 2017 0.0060 0.0060 0.0054 0.0054 36,200 -0.00(-11.48%)
May 17, 2017 0.0061 0.0061 0.0061 0.0061 28,800 +0.00(+3.39%)
May 12, 2017 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
May 09, 2017 0.0059 0.0059 0.0059 0 +0.00(+5.36%)
May 08, 2017 0.0056 0.0056 0.0056 0.0056 20,000 +0.00(+0.00%)
May 04, 2017 0.0056 0.0056 0.0056 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.