Australia markets closed

MedX Health Corp (MDX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 01:46PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.03000.03000.03000.03000.0300560,000
23 Sept 20220.04000.04000.04000.04000.040018,000
22 Sept 20220.04000.04000.04000.04000.04001,000
21 Sept 20220.04000.04000.04000.04000.0400-
20 Sept 20220.04000.04000.04000.04000.04001,000
19 Sept 20220.04000.04000.04000.04000.04006,000
16 Sept 20220.04000.04000.04000.04000.0400111,000
15 Sept 20220.04000.04000.04000.04000.0400-
14 Sept 20220.04000.04000.04000.04000.0400-
13 Sept 20220.04000.04000.04000.04000.0400154,000
12 Sept 20220.04000.04000.04000.04000.0400120,600
09 Sept 20220.04000.04000.04000.04000.040022,000
08 Sept 20220.04000.04000.04000.04000.0400-
07 Sept 20220.04000.04000.04000.04000.040067,000
06 Sept 20220.04000.04000.04000.04000.040051,000
02 Sept 20220.05000.05000.05000.05000.0500-
01 Sept 20220.04000.05000.04000.05000.050036,000
31 Aug 20220.05000.05000.05000.05000.0500-
30 Aug 20220.05000.05000.05000.05000.05001,000
29 Aug 20220.04000.04000.04000.04000.0400157,900
26 Aug 20220.04000.04000.04000.04000.040051,000
25 Aug 20220.04000.05000.04000.04000.040026,000
24 Aug 20220.04000.05000.04000.05000.050077,000
23 Aug 20220.04000.05000.04000.05000.0500121,300
22 Aug 20220.04000.04000.04000.04000.04001,000
19 Aug 20220.04000.04000.04000.04000.040010,000
18 Aug 20220.04000.05000.04000.05000.050021,000
17 Aug 20220.04000.04000.04000.04000.040010,000
16 Aug 20220.04000.05000.04000.05000.050093,000
15 Aug 20220.05000.05000.05000.05000.050082,000
12 Aug 20220.04000.05000.04000.04000.0400410,600
11 Aug 20220.04000.05000.04000.05000.050078,000
10 Aug 20220.04000.05000.04000.05000.0500494,000
09 Aug 20220.05000.05000.05000.05000.050055,600
08 Aug 20220.05000.05000.05000.05000.05003,000
05 Aug 20220.05000.05000.05000.05000.0500105,000
04 Aug 20220.05000.05000.05000.05000.0500124,300
03 Aug 20220.05000.05000.04000.05000.0500117,600
02 Aug 20220.05000.05000.05000.05000.0500-
29 July 20220.05000.05000.05000.05000.05005,200
28 July 20220.05000.05000.05000.05000.0500166,500
27 July 20220.05000.05000.04000.05000.0500105,000
26 July 20220.04000.05000.04000.05000.050010,000
25 July 20220.05000.05000.05000.05000.05001,000
22 July 20220.05000.05000.05000.05000.050028,000
21 July 20220.05000.05000.05000.05000.0500264,000
20 July 20220.05000.05000.05000.05000.0500-
19 July 20220.04000.05000.04000.05000.0500101,000
18 July 20220.05000.05000.05000.05000.0500-
15 July 20220.05000.05000.04000.05000.0500103,400
14 July 20220.05000.05000.05000.05000.0500-
13 July 20220.05000.05000.05000.05000.050051,000
12 July 20220.05000.05000.05000.05000.0500-
11 July 20220.05000.05000.05000.05000.050041,000
08 July 20220.05000.05000.05000.05000.0500164,000
07 July 20220.05000.05000.05000.05000.0500240,000
06 July 20220.05000.05000.05000.05000.0500672,000
05 July 20220.05000.05000.04000.05000.050071,000
04 July 20220.05000.05000.05000.05000.0500315,000
30 June 20220.05000.05000.05000.05000.05002,000
29 June 20220.05000.06000.05000.06000.0600104,000
28 June 20220.05000.05000.05000.05000.05001,000
27 June 20220.05000.06000.05000.05000.050062,000
24 June 20220.05000.06000.05000.06000.0600212,000
23 June 20220.05000.05000.05000.05000.0500277,000
22 June 20220.05000.06000.05000.06000.06007,200
21 June 20220.06000.06000.05000.05000.050041,000
20 June 20220.06000.06000.05000.06000.06008,000
17 June 20220.05000.06000.05000.06000.060016,000
16 June 20220.06000.06000.05000.05000.0500914,000
15 June 20220.05000.06000.05000.06000.0600143,600
14 June 20220.05000.06000.05000.06000.0600238,000
13 June 20220.05000.05000.05000.05000.050089,700
10 June 20220.06000.06000.06000.06000.0600-
09 June 20220.06000.06000.06000.06000.06003,000
08 June 20220.05000.05000.05000.05000.0500500
07 June 20220.05000.05000.05000.05000.0500120,000
06 June 20220.06000.06000.05000.06000.060031,000
03 June 20220.05000.05000.05000.05000.05007,200
02 June 20220.05000.05000.05000.05000.050020,000
01 June 20220.05000.05000.05000.05000.050042,000
31 May 20220.06000.06000.05000.05000.0500122,000
30 May 20220.06000.06000.05000.05000.050026,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...