Australia markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 09:59AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.06000.06000.06000.06000.06001,000
26 May 20220.06000.06000.06000.06000.0600375,100
25 May 20220.05000.06000.05000.06000.0600237,000
24 May 20220.05000.06000.05000.06000.0600428,200
20 May 20220.06000.06000.06000.06000.060073,000
19 May 20220.06000.06000.05000.06000.0600331,000
18 May 20220.07000.07000.05000.06000.0600300,500
17 May 20220.07000.07000.07000.07000.0700-
16 May 20220.07000.07000.06000.07000.070046,000
13 May 20220.07000.07000.07000.07000.070031,000
12 May 20220.06000.07000.06000.07000.0700113,300
11 May 20220.06000.06000.06000.06000.060029,000
10 May 20220.06000.06000.06000.06000.06002,500
09 May 20220.07000.07000.07000.07000.07001,000
06 May 20220.06000.07000.06000.07000.07005,000
05 May 20220.07000.07000.07000.07000.07001,000
04 May 20220.06000.06000.06000.06000.060061,000
03 May 20220.07000.07000.06000.06000.0600158,600
02 May 20220.07000.07000.06000.06000.0600259,000
29 Apr 20220.07000.07000.07000.07000.070037,000
28 Apr 20220.07000.07000.07000.07000.070025,300
27 Apr 20220.07000.07000.07000.07000.0700-
26 Apr 20220.07000.07000.06000.07000.070020,000
25 Apr 20220.07000.07000.07000.07000.070015,500
22 Apr 20220.07000.07000.07000.07000.07001,200
21 Apr 20220.07000.07000.07000.07000.070038,000
20 Apr 20220.07000.07000.07000.07000.070020,100
19 Apr 20220.07000.07000.07000.07000.0700-
18 Apr 20220.07000.07000.06000.07000.070013,000
14 Apr 20220.07000.07000.06000.06000.060021,000
13 Apr 20220.07000.07000.06000.07000.0700124,000
12 Apr 20220.07000.07000.07000.07000.070027,000
11 Apr 20220.07000.07000.07000.07000.070011,000
08 Apr 20220.07000.07000.07000.07000.0700-
07 Apr 20220.07000.07000.07000.07000.07001,000
06 Apr 20220.07000.07000.07000.07000.0700-
05 Apr 20220.07000.07000.07000.07000.070068,700
04 Apr 20220.08000.08000.07000.07000.0700321,800
01 Apr 20220.07000.08000.07000.07000.0700533,800
31 Mar 20220.08000.08000.08000.08000.08009,800
30 Mar 20220.08000.08000.07000.08000.080083,000
29 Mar 20220.08000.08000.07000.07000.0700382,500
28 Mar 20220.07000.08000.07000.08000.080026,700
25 Mar 20220.08000.08000.07000.08000.0800481,400
24 Mar 20220.08000.08000.08000.08000.080022,100
23 Mar 20220.09000.09000.08000.08000.08003,500
22 Mar 20220.08000.09000.08000.08000.0800136,100
21 Mar 20220.09000.09000.09000.09000.09002,000
18 Mar 20220.09000.09000.09000.09000.0900-
17 Mar 20220.08000.09000.08000.09000.090018,000
16 Mar 20220.08000.08000.08000.08000.080021,600
15 Mar 20220.09000.09000.08000.08000.0800445,400
14 Mar 20220.09000.09000.09000.09000.0900102,300
11 Mar 20220.08000.09000.08000.08000.0800508,600
10 Mar 20220.09000.09000.08000.09000.090042,000
09 Mar 20220.09000.09000.09000.09000.0900141,000
08 Mar 20220.09000.09000.08000.09000.0900207,500
07 Mar 20220.08000.09000.08000.08000.080065,000
04 Mar 20220.08000.08000.08000.08000.0800182,500
03 Mar 20220.09000.09000.09000.09000.09002,000
02 Mar 20220.08000.09000.08000.09000.0900205,600
01 Mar 20220.08000.08000.08000.08000.0800224,500
28 Feb 20220.07000.08000.07000.08000.0800449,800
25 Feb 20220.07000.07000.07000.07000.070021,500
24 Feb 20220.07000.07000.07000.07000.070095,100
23 Feb 20220.07000.08000.07000.08000.0800143,000
22 Feb 20220.08000.08000.07000.08000.080012,000
18 Feb 20220.08000.08000.08000.08000.08004,000
17 Feb 20220.08000.08000.07000.08000.080038,900
16 Feb 20220.08000.08000.08000.08000.0800108,000
15 Feb 20220.08000.08000.07000.08000.080022,200
14 Feb 20220.07000.08000.07000.08000.080092,000
11 Feb 20220.07000.07000.07000.07000.070051,000
10 Feb 20220.08000.08000.08000.08000.08005,100
09 Feb 20220.08000.08000.08000.08000.0800-
08 Feb 20220.07000.08000.07000.08000.080011,500
07 Feb 20220.08000.08000.07000.08000.080028,500
04 Feb 20220.07000.08000.07000.07000.0700209,300
03 Feb 20220.08000.08000.07000.08000.0800148,700
02 Feb 20220.07000.08000.07000.08000.080058,000
01 Feb 20220.08000.08000.08000.08000.080023,000
31 Jan 20220.08000.08000.08000.08000.08001,000
28 Jan 20220.08000.08000.08000.08000.0800224,000
27 Jan 20220.08000.08000.08000.08000.080023,000
26 Jan 20220.07000.08000.07000.08000.0800184,100
25 Jan 20220.06000.07000.06000.07000.0700287,100
24 Jan 20220.07000.07000.06000.07000.0700433,100
21 Jan 20220.08000.08000.07000.07000.0700549,000
20 Jan 20220.08000.08000.08000.08000.080031,400
19 Jan 20220.08000.08000.08000.08000.0800174,400
18 Jan 20220.08000.08000.07000.07000.070020,600
17 Jan 20220.07000.08000.07000.08000.0800113,500
14 Jan 20220.08000.08000.07000.07000.0700121,300
13 Jan 20220.08000.08000.07000.08000.0800257,500
12 Jan 20220.08000.08000.08000.08000.080010,000
11 Jan 20220.08000.08000.07000.07000.07006,000
10 Jan 20220.07000.08000.07000.08000.080061,000
07 Jan 20220.08000.08000.07000.07000.070051,700
06 Jan 20220.08000.08000.07000.08000.0800212,500
05 Jan 20220.08000.08000.07000.08000.0800862,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...