Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 28, 2017 0.0071 0.0083 0.0071 0.0083 20,000 -0.00(-2.35%)
Apr 27, 2017 0.0057 0.0085 0.0054 0.0085 112,800 +0.00(+6.25%)
Apr 25, 2017 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Apr 21, 2017 0.0090 0.0090 0.0090 0 +0.00(+23.29%)
Apr 20, 2017 0.0067 0.0073 0.0054 0.0073 503,850 +0.00(+12.31%)
Apr 19, 2017 0.0065 0.0065 0.0065 0.0065 1,100 -0.00(-3.70%)
Apr 18, 2017 0.0067 0.0067 0.0067 0.0067 10,000 +0.00(+12.50%)
Apr 13, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 12, 2017 0.0060 0.0060 0.0060 0.0060 69,866 +0.00(+1.18%)
Apr 11, 2017 0.0045 0.0073 0.0045 0.0059 252,650 +0.00(+37.91%)
Apr 10, 2017 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+0.00%)
Apr 07, 2017 0.0043 0.0043 0.0043 0.0043 30,000 +0.00(+7.50%)
Apr 04, 2017 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Apr 03, 2017 0.0049 0.0050 0.0049 0.0050 40,000 +0.00(+0.00%)
Mar 30, 2017 0.0050 0.0050 0.0050 0 -0.00(-6.94%)
Mar 29, 2017 0.0055 0.0055 0.0053 0.0054 1,000,611 +0.00(+1.38%)
Mar 28, 2017 0.0054 0.0054 0.0051 0.0053 1,033,689 +0.00(+3.48%)
Mar 27, 2017 0.0052 0.0052 0.0050 0.0051 775,311 -0.00(-4.62%)
Mar 24, 2017 0.0075 0.0075 0.0050 0.0054 400,500 -0.00(-30.26%)
Mar 23, 2017 0.0077 0.0077 0.0077 0.0077 116,000 +0.00(+40.00%)
Mar 22, 2017 0.0065 0.0070 0.0055 0.0055 223,500 -0.00(-29.49%)
Mar 20, 2017 0.0078 0.0078 0.0078 0 -0.00(-1.27%)
Mar 16, 2017 0.0079 0.0079 0.0079 0 +0.00(+8.22%)
Mar 15, 2017 0.0065 0.0074 0.0065 0.0073 368,300 +0.00(+0.00%)
Mar 14, 2017 0.0073 0.0073 0.0073 0.0073 2,500 -0.00(-1.35%)
Mar 13, 2017 0.0088 0.0088 0.0055 0.0074 1,147,559 -0.00(-15.91%)
Mar 10, 2017 0.0071 0.0097 0.0068 0.0088 2,217,189 +0.00(+34.35%)
Mar 09, 2017 0.0060 0.0066 0.0060 0.0066 443,500 -0.00(-0.76%)
Mar 08, 2017 0.0073 0.0073 0.0061 0.0066 212,950 -0.00(-9.59%)
Mar 07, 2017 0.0073 0.0073 0.0073 0.0073 15,000 +0.00(+21.67%)
Mar 06, 2017 0.0060 0.0060 0.0060 0.0060 77,000 -0.00(-1.64%)
Mar 03, 2017 0.0060 0.0073 0.0060 0.0061 136,768 +0.00(+1.67%)
Mar 02, 2017 0.0070 0.0075 0.0060 0.0060 495,229 -0.00(-14.29%)
Mar 01, 2017 0.0066 0.0070 0.0060 0.0070 497,171 +0.00(+16.67%)
Feb 28, 2017 0.0074 0.0074 0.0060 0.0060 278,575 -0.00(-18.92%)
Feb 27, 2017 0.0084 0.0084 0.0060 0.0074 692,000 -0.00(-11.90%)
Feb 24, 2017 0.0086 0.0090 0.0059 0.0084 3,077,653 +0.00(+5.00%)
Feb 23, 2017 0.0096 0.0105 0.0079 0.0080 1,309,777 -0.00(-33.33%)
Feb 22, 2017 0.0132 0.0135 0.0081 0.0120 1,161,393 -0.00(-7.69%)
Feb 21, 2017 0.0115 0.0145 0.0084 0.0130 622,236 +0.00(+4.42%)
Feb 17, 2017 0.0124 0.0124 0.0124 0 +0.00(+25.76%)
Feb 16, 2017 0.0100 0.0110 0.0098 0.0099 92,766 -0.00(-4.81%)
Feb 15, 2017 0.0185 0.0185 0.0100 0.0104 1,028,875 -0.01(-43.78%)
Feb 14, 2017 0.0078 0.0200 0.0078 0.0185 1,068,567 +0.01(+120.24%)
Feb 13, 2017 0.0070 0.0084 0.0070 0.0084 37,523 +0.00(+21.74%)
Feb 10, 2017 0.0070 0.0070 0.0060 0.0069 352,800 +0.00(+13.11%)
Feb 09, 2017 0.0080 0.0080 0.0061 0.0061 530,800 +0.00(+0.00%)
Feb 08, 2017 0.0070 0.0070 0.0061 0.0061 857,950 -0.00(-12.86%)
Feb 07, 2017 0.0083 0.0083 0.0070 0.0070 512,700 +0.00(+0.00%)
Feb 06, 2017 0.0109 0.0109 0.0070 0.0070 746,399 -0.00(-35.78%)
Feb 03, 2017 0.0110 0.0110 0.0077 0.0109 340,099 -0.00(-22.14%)
Feb 02, 2017 0.0100 0.0150 0.0078 0.0140 607,300 +0.01(+89.19%)
Feb 01, 2017 0.0066 0.0100 0.0066 0.0074 182,872 +0.00(+5.71%)
Jan 31, 2017 0.0060 0.0070 0.0060 0.0070 194,000 -0.00(-16.67%)
Jan 30, 2017 0.0090 0.0090 0.0080 0.0084 52,656 -0.00(-6.67%)
Jan 27, 2017 0.0087 0.0090 0.0087 0.0090 12,606 +0.00(+7.14%)
Jan 26, 2017 0.0015 0.0090 0.0015 0.0084 846,313 -0.00(-4.55%)
Jan 25, 2017 0.0077 0.0094 0.0063 0.0088 295,953 +0.00(+14.29%)
Jan 24, 2017 0.0080 0.0080 0.0077 0.0077 75,000 -0.00(-23.00%)
Jan 23, 2017 0.0100 0.0100 0.0100 0.0100 255,165 +0.00(+1.01%)
Jan 20, 2017 0.0100 0.0100 0.0080 0.0099 68,706 +0.00(+28.57%)
Jan 19, 2017 0.0077 0.0092 0.0077 0.0077 31,932 +0.00(+0.00%)
Jan 18, 2017 0.0100 0.0100 0.0075 0.0077 2,451,660 -0.00(-23.00%)
Jan 17, 2017 0.0110 0.0125 0.0100 0.0100 242,000 -0.00(-8.46%)
Jan 13, 2017 0.0109 0.0109 0.0109 0 +0.00(+34.86%)
Jan 12, 2017 0.0112 0.0112 0.0081 0.0081 170,357 +0.00(+0.00%)
Jan 11, 2017 0.0095 0.0115 0.0081 0.0081 111,500 -0.00(-30.77%)
Jan 10, 2017 0.0095 0.0117 0.0094 0.0117 47,500 +0.00(+6.36%)
Jan 09, 2017 0.0125 0.0125 0.0081 0.0110 627,230 +0.00(+10.00%)
Jan 06, 2017 0.0160 0.0160 0.0090 0.0100 1,370,621 -0.01(-40.83%)
Jan 05, 2017 0.0260 0.0260 0.0100 0.0169 1,338,408 -0.01(-35.00%)
Jan 04, 2017 0.0119 0.0397 0.0094 0.0260 1,240,869 +0.01(+116.67%)
Jan 03, 2017 0.0085 0.0120 0.0078 0.0120 571,713 +0.01(+79.10%)
Dec 30, 2016 0.0067 0.0067 0.0067 0 -0.00(-23.86%)
Dec 29, 2016 0.0081 0.0088 0.0076 0.0088 343,100 -0.00(-2.22%)
Dec 28, 2016 0.0057 0.0090 0.0056 0.0090 143,437 +0.00(+57.89%)
Dec 27, 2016 0.0049 0.0057 0.0047 0.0057 272,000 +0.00(+18.75%)
Dec 20, 2016 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Dec 19, 2016 0.0056 0.0056 0.0048 0.0048 131,500 -0.00(-17.24%)
Dec 16, 2016 0.0060 0.0060 0.0055 0.0058 303,000 -0.00(-21.62%)
Dec 15, 2016 0.0055 0.0074 0.0055 0.0074 611,219 +0.00(+13.85%)
Dec 14, 2016 0.0090 0.0120 0.0065 0.0065 1,824,355 -0.00(-27.78%)
Dec 13, 2016 0.0100 0.0100 0.0090 0.0090 188,946 -0.00(-10.00%)
Dec 12, 2016 0.0114 0.0114 0.0075 0.0100 49,250 -0.00(-2.34%)
Dec 08, 2016 0.0102 0.0102 0.0102 0 +0.00(+28.00%)
Dec 07, 2016 0.0090 0.0090 0.0080 0.0080 30,000 -0.00(-9.09%)
Dec 06, 2016 0.0070 0.0090 0.0070 0.0088 21,200 -0.00(-2.22%)
Dec 05, 2016 0.0090 0.0090 0.0090 0.0090 34,000 -0.00(-12.20%)
Dec 02, 2016 0.0097 0.0103 0.0097 0.0103 3,108 -0.00(-18.00%)
Dec 01, 2016 0.0129 0.0129 0.0080 0.0125 97,530 -0.00(-3.10%)
Nov 30, 2016 0.0129 0.0129 0.0129 0.0129 7,000 -0.00(-0.77%)
Nov 29, 2016 0.0086 0.0130 0.0086 0.0130 24,000 +0.00(+23.81%)
Nov 28, 2016 0.0124 0.0124 0.0085 0.0105 234,500 -0.00(-15.32%)
Nov 25, 2016 0.0144 0.0144 0.0095 0.0124 221,234 -0.00(-26.63%)
Nov 23, 2016 0.0169 0.0169 0.0169 0 +0.01(+69.00%)
Nov 22, 2016 0.0088 0.0112 0.0088 0.0100 57,700 +0.00(+1.01%)
Nov 21, 2016 0.0146 0.0150 0.0080 0.0099 734,439 -0.00(-28.57%)
Nov 18, 2016 0.0260 0.0260 0.0118 0.0139 145,406 -0.01(-49.60%)
Nov 17, 2016 0.0205 0.0278 0.0195 0.0275 152,364 +0.00(+15.55%)
Nov 16, 2016 0.0300 0.0370 0.0238 0.0238 180,152 -0.02(-41.95%)
Nov 15, 2016 0.0504 0.0790 0.0240 0.0410 765,991 +0.00(+2.50%)
Nov 14, 2016 0.0450 0.0450 0.0400 0.0400 31,400 -0.00(-11.11%)
Nov 11, 2016 0.0330 0.0600 0.0330 0.0450 95,200 -0.04(-43.75%)
Nov 10, 2016 0.0285 0.0800 0.0285 0.0800 79,500 +0.04(+110.53%)
Nov 09, 2016 0.0300 0.0380 0.0300 0.0380 20,000 +0.01(+26.76%)
Nov 07, 2016 0.0300 0.0300 0.0300 0 -0.00(-0.08%)
Nov 04, 2016 0.0404 0.0404 0.0300 0.0300 88,874 -0.01(-14.29%)
Nov 02, 2016 0.0350 0.0350 0.0350 0 -0.01(-20.09%)
Nov 01, 2016 0.0438 0.0438 0.0438 0.0438 1,000 +0.02(+68.46%)
Oct 28, 2016 0.0260 0.0260 0.0260 0 -0.02(-40.91%)
Oct 27, 2016 0.0440 0.0440 0.0440 0.0440 1,000 -0.01(-10.20%)
Oct 21, 2016 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Oct 20, 2016 0.0310 0.0310 0.0300 0.0300 31,100 -0.00(-3.23%)
Oct 19, 2016 0.0400 0.0400 0.0310 0.0310 42,068 -0.01(-22.50%)
Oct 18, 2016 0.0312 0.0400 0.0312 0.0400 87,000 +0.01(+33.33%)
Oct 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0.0300 475 +0.00(+0.00%)
Oct 12, 2016 0.0300 0.0300 0.0300 0.0300 21,965 -0.00(-6.25%)
Oct 11, 2016 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+3.90%)
Oct 10, 2016 0.0490 0.0490 0.0300 0.0308 38,000 -0.02(-35.83%)
Oct 07, 2016 0.0435 0.0480 0.0435 0.0480 39,000 +0.00(+9.09%)
Oct 06, 2016 0.0332 0.0440 0.0300 0.0440 53,900 +0.00(+0.00%)
Oct 05, 2016 0.0400 0.0450 0.0400 0.0440 55,300 -0.00(-2.22%)
Oct 04, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Oct 03, 2016 0.0447 0.0490 0.0300 0.0450 70,500 +0.00(+12.50%)
Sep 30, 2016 0.0450 0.0450 0.0400 0.0400 50,000 +0.01(+21.21%)
Sep 29, 2016 0.0483 0.0483 0.0330 0.0330 76,500 -0.02(-40.86%)
Sep 28, 2016 0.0600 0.0980 0.0425 0.0558 48,630 +0.02(+39.50%)
Sep 27, 2016 0.0360 0.0700 0.0360 0.0400 36,350 +0.00(+11.11%)
Sep 22, 2016 0.0360 0.0360 0.0360 0 -0.01(-20.00%)
Sep 21, 2016 0.0450 0.0450 0.0450 0.0450 24,859 -0.00(-2.17%)
Sep 20, 2016 0.0500 0.0500 0.0450 0.0460 61,600 -0.01(-22.03%)
Sep 19, 2016 0.0530 0.0590 0.0400 0.0590 151,419 -0.01(-15.59%)
Sep 16, 2016 0.0500 0.0699 0.0500 0.0699 66,845 -0.00(-0.50%)
Sep 15, 2016 0.0703 0.0703 0.0703 0.0703 2,441 -0.00(-3.10%)
Sep 14, 2016 0.0520 0.0727 0.0520 0.0725 34,882 +0.02(+42.16%)
Sep 13, 2016 0.0500 0.0590 0.0500 0.0510 37,000 +0.00(+2.00%)
Sep 12, 2016 0.0800 0.0800 0.0500 0.0500 26,672 -0.03(-37.50%)
Sep 08, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 07, 2016 0.0500 0.0900 0.0500 0.0900 3,740 +0.00(+2.27%)
Sep 02, 2016 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Sep 01, 2016 0.0860 0.0890 0.0860 0.0890 5,050 -0.00(-1.11%)
Aug 31, 2016 0.0900 0.0900 0.0900 0.0900 3,600 +0.00(+4.17%)
Aug 30, 2016 0.0600 0.0864 0.0540 0.0864 5,890 +0.03(+45.95%)
Aug 29, 2016 0.0900 0.0900 0.0592 0.0592 19,550 -0.03(-31.48%)
Aug 26, 2016 0.0900 0.0900 0.0500 0.0864 66,815 +0.04(+72.80%)
Aug 25, 2016 0.1100 0.1160 0.0500 0.0500 109,443 -0.06(-54.55%)
Aug 23, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 22, 2016 0.1550 0.1550 0.1000 0.1000 207,126 -0.02(-16.67%)
Aug 19, 2016 0.1699 0.1899 0.1200 0.1200 480,851 -0.01(-4.00%)
Aug 18, 2016 0.1100 0.1250 0.1000 0.1250 27,055 +0.01(+4.17%)
Aug 17, 2016 0.1100 0.1200 0.1100 0.1200 12,100 +0.02(+20.00%)
Aug 16, 2016 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
Aug 15, 2016 0.1000 0.1000 0.1000 0.1000 900 -0.01(-9.09%)
Aug 12, 2016 0.1100 0.1300 0.0900 0.1100 51,100 -0.01(-4.35%)
Aug 11, 2016 0.1000 0.1150 0.0700 0.1150 40,542 +0.01(+15.00%)
Aug 10, 2016 0.1210 0.1210 0.1000 0.1000 39,800 -0.00(-1.96%)
Aug 09, 2016 0.1400 0.1400 0.1020 0.1020 9,600 -0.03(-21.54%)
Aug 08, 2016 0.1020 0.1300 0.1020 0.1300 38,754 +0.00(+0.62%)
Aug 05, 2016 0.1020 0.1451 0.1020 0.1292 2,500 +0.03(+27.92%)
Aug 04, 2016 0.1210 0.1210 0.1000 0.1010 1,932 -0.05(-32.67%)
Aug 03, 2016 0.1100 0.1500 0.1100 0.1500 425,065 +0.01(+3.45%)
Aug 02, 2016 0.1408 0.1500 0.1408 0.1450 45,900 -0.01(-3.33%)
Jul 29, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2016 0.2250 0.2250 0.1500 0.1500 153,143 -0.04(-21.05%)
Jul 27, 2016 0.1920 0.1981 0.1880 0.1900 62,100 -0.07(-27.76%)
Jul 26, 2016 0.1600 0.2630 0.1600 0.2630 10,200 +0.07(+34.87%)
Jul 25, 2016 0.2000 0.2050 0.1900 0.1950 7,000 -0.05(-22.00%)
Jul 22, 2016 0.2200 0.2700 0.1800 0.2500 41,797 -0.02(-5.66%)
Jul 21, 2016 0.2000 0.2650 0.1999 0.2650 173,217 +0.02(+8.74%)
Jul 20, 2016 0.2010 0.2690 0.2000 0.2437 44,652 -0.01(-4.43%)
Jul 19, 2016 0.2450 0.2550 0.2050 0.2550 39,648 -0.03(-8.93%)
Jul 18, 2016 0.2100 0.2800 0.2000 0.2800 6,800 +0.00(+0.00%)
Jul 15, 2016 0.2600 0.2800 0.2000 0.2800 5,062 +0.06(+27.27%)
Jul 14, 2016 0.2800 0.2800 0.2200 0.2200 2,600 -0.06(-21.43%)
Jul 13, 2016 0.1000 0.3500 0.1000 0.2800 2,600 +0.01(+3.70%)
Jul 12, 2016 0.2850 0.3000 0.2100 0.2700 18,378 -0.03(-10.00%)
Jul 11, 2016 0.2460 0.3000 0.1500 0.3000 1,450 +0.05(+21.95%)
Jul 08, 2016 0.2460 0.1950 0.2460 39,629 +0.05(+23.00%)
Jul 07, 2016 0.2110 0.2110 0.2000 0.2000 38,300 -0.04(-16.67%)
Jul 05, 2016 0.2500 0.2610 0.2000 0.2400 52,634 -0.06(-18.73%)
Jul 01, 2016 0.2953 0.2953 0.2953 0 +0.02(+5.88%)
Jun 30, 2016 0.2780 0.3000 0.2590 0.2789 42,730 -0.01(-1.83%)
Jun 29, 2016 0.2650 0.3800 0.2500 0.2841 122,700 +0.01(+5.22%)
Jun 28, 2016 0.2769 0.2776 0.2700 0.2700 3,500 -0.01(-3.57%)
Jun 27, 2016 0.2800 0.3000 0.2800 0.2800 10,440 -0.06(-17.65%)
Jun 24, 2016 0.3800 0.3800 0.2700 0.3400 9,290 -0.04(-10.53%)
Jun 23, 2016 0.3800 0.3800 0.3800 0.3800 100 -0.01(-2.56%)
Jun 22, 2016 0.3300 0.3900 0.3300 0.3900 11,165 -0.01(-2.50%)
Jun 21, 2016 0.4700 0.4700 0.3000 0.4000 11,366 -0.04(-9.09%)
Jun 20, 2016 0.4100 0.4500 0.3800 0.4400 49,111 +0.03(+7.32%)
Jun 17, 2016 0.5000 0.5000 0.4100 0.4100 1,134 -0.09(-18.00%)
Jun 16, 2016 0.5000 0.5000 0.5000 0.5000 443 +0.07(+16.09%)
Jun 15, 2016 0.4100 0.4307 0.4100 0.4307 2,151 +0.02(+5.05%)
Jun 14, 2016 0.4100 0.4100 0.4100 0.4100 1,413 -0.02(-5.31%)
Jun 13, 2016 0.4000 0.4330 0.4000 0.4330 6,160 -0.05(-10.67%)
Jun 10, 2016 0.4500 0.5600 0.4000 0.4847 106,307 +0.07(+18.23%)
Jun 09, 2016 0.4000 0.4100 0.4000 0.4100 2,450 -0.09(-18.00%)
Jun 06, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 03, 2016 0.5200 0.5200 0.5200 0.5200 4,415 -0.12(-19.38%)
Jun 02, 2016 0.5775 0.6500 0.5200 0.6450 10,175 +0.14(+26.47%)
Jun 01, 2016 0.6000 0.6000 0.5100 0.5100 5,000 -0.10(-16.39%)
May 26, 2016 0.6100 0.6100 0.6100 0 -0.21(-25.61%)
May 25, 2016 0.8200 0.8200 0.8200 0.8200 1,300 +0.02(+2.50%)
May 24, 2016 0.9000 0.9000 0.8000 0.8000 2,673 -0.08(-8.99%)
May 17, 2016 0.8790 0.8790 0.8790 0 -0.12(-12.10%)
May 16, 2016 1.000 1.000 1.000 1.000 110 +0.90(+900.00%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.