Australia markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 01:30PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.07000.07000.07000.07000.07003,000
15 Mar 20240.07000.07000.07000.07000.070024,000
14 Mar 20240.06000.07000.06000.07000.070018,800
13 Mar 20240.06000.07000.06000.07000.070017,500
12 Mar 20240.06000.06000.06000.06000.0600-
11 Mar 20240.07000.07000.06000.06000.0600157,100
08 Mar 20240.06000.07000.06000.07000.0700152,300
07 Mar 20240.06000.06000.06000.06000.0600150,000
06 Mar 20240.04000.06000.04000.06000.0600826,800
05 Mar 20240.04000.04000.04000.04000.040066,000
04 Mar 20240.04000.04000.04000.04000.040050,000
01 Mar 20240.04000.04000.04000.04000.0400136,400
29 Feb 20240.04000.04000.04000.04000.040083,000
28 Feb 20240.03000.04000.03000.04000.0400401,300
27 Feb 20240.03000.03000.03000.03000.0300366,000
26 Feb 20240.03000.03000.03000.03000.03001,119,000
23 Feb 20240.04000.04000.03000.03000.0300538,600
22 Feb 20240.04000.04000.03000.04000.0400891,000
21 Feb 20240.04000.05000.04000.05000.050016,000
20 Feb 20240.04000.05000.04000.04000.0400250,000
16 Feb 20240.05000.05000.05000.05000.0500191,000
15 Feb 20240.05000.05000.05000.05000.0500-
14 Feb 20240.05000.05000.05000.05000.050013,000
13 Feb 20240.06000.06000.05000.05000.050036,000
12 Feb 20240.05000.06000.05000.05000.05007,000
09 Feb 20240.06000.06000.06000.06000.06003,000
08 Feb 20240.05000.06000.05000.06000.060090,300
07 Feb 20240.05000.06000.05000.06000.060079,000
06 Feb 20240.05000.06000.05000.06000.06003,000
05 Feb 20240.05000.06000.05000.06000.06004,000
02 Feb 20240.06000.06000.06000.06000.06002,000
01 Feb 20240.05000.06000.05000.05000.0500194,500
31 Jan 20240.05000.05000.05000.05000.0500-
30 Jan 20240.05000.05000.05000.05000.0500-
29 Jan 20240.05000.05000.05000.05000.0500-
26 Jan 20240.05000.05000.05000.05000.05002,000
25 Jan 20240.05000.06000.05000.06000.060050,000
24 Jan 20240.05000.07000.05000.05000.050051,100
23 Jan 20240.06000.06000.06000.06000.06002,000
22 Jan 20240.06000.06000.06000.06000.06005,100
19 Jan 20240.05000.06000.05000.06000.0600281,000
18 Jan 20240.05000.05000.05000.05000.050054,400
17 Jan 20240.05000.05000.05000.05000.050021,000
16 Jan 20240.05000.05000.05000.05000.05001,000
15 Jan 20240.05000.05000.05000.05000.050019,500
12 Jan 20240.05000.06000.05000.06000.060019,600
11 Jan 20240.06000.06000.05000.05000.050042,000
10 Jan 20240.06000.06000.06000.06000.06002,000
09 Jan 20240.06000.06000.06000.06000.060060,000
08 Jan 20240.06000.06000.06000.06000.060018,000
05 Jan 20240.06000.06000.06000.06000.0600148,000
04 Jan 20240.06000.07000.06000.06000.0600101,000
03 Jan 20240.06000.06000.06000.06000.060048,000
02 Jan 20240.06000.06000.06000.06000.06002,400
29 Dec 20230.06000.06000.06000.06000.060016,500
28 Dec 20230.06000.06000.06000.06000.060020,000
27 Dec 20230.05000.06000.05000.06000.060022,000
22 Dec 20230.06000.06000.05000.06000.060029,000
21 Dec 20230.05000.06000.05000.06000.060051,000
20 Dec 20230.05000.05000.05000.05000.0500146,000
19 Dec 20230.05000.05000.05000.05000.050011,000
18 Dec 20230.05000.05000.05000.05000.0500-
15 Dec 20230.06000.06000.05000.05000.050051,000
14 Dec 20230.06000.06000.05000.06000.0600174,800
13 Dec 20230.06000.06000.06000.06000.0600-
12 Dec 20230.06000.06000.06000.06000.060031,000
11 Dec 20230.06000.07000.06000.07000.0700112,000
08 Dec 20230.05000.06000.05000.06000.060054,000
07 Dec 20230.06000.06000.05000.05000.050053,000
06 Dec 20230.06000.06000.06000.06000.0600-
05 Dec 20230.06000.06000.06000.06000.060016,000
04 Dec 20230.06000.06000.06000.06000.06003,000
01 Dec 20230.06000.06000.06000.06000.060039,000
30 Nov 20230.06000.06000.06000.06000.0600-
29 Nov 20230.06000.06000.06000.06000.0600-
28 Nov 20230.06000.06000.06000.06000.060027,100
27 Nov 20230.06000.06000.06000.06000.060027,100
24 Nov 20230.06000.06000.06000.06000.0600-
23 Nov 20230.06000.06000.06000.06000.06007,000
22 Nov 20230.06000.06000.06000.06000.060020,000
21 Nov 20230.06000.06000.06000.06000.0600-
20 Nov 20230.06000.06000.06000.06000.060035,000
17 Nov 20230.07000.07000.07000.07000.0700-
16 Nov 20230.07000.07000.07000.07000.0700-
15 Nov 20230.06000.07000.06000.07000.070066,000
14 Nov 20230.06000.07000.06000.07000.070075,700
13 Nov 20230.07000.07000.07000.07000.0700-
10 Nov 20230.07000.07000.07000.07000.0700-
09 Nov 20230.05000.07000.05000.07000.0700393,000
08 Nov 20230.06000.06000.06000.06000.060097,500
07 Nov 20230.07000.07000.06000.07000.070013,000
06 Nov 20230.06000.07000.06000.06000.060043,000
03 Nov 20230.07000.07000.06000.07000.0700153,000
02 Nov 20230.07000.07000.07000.07000.07005,000
01 Nov 20230.07000.07000.07000.07000.0700-
31 Oct 20230.06000.07000.06000.07000.070053,000
30 Oct 20230.07000.07000.07000.07000.0700-
27 Oct 20230.07000.07000.07000.07000.070075,500
26 Oct 20230.06000.06000.06000.06000.060079,000
25 Oct 20230.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...