Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medixall Group Inc
(OP:
MDXL
)
0.0004
UNCHANGED
Last Price
Updated: 9:35 AM EST, Dec 15, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.6002
0.6004
0.6002
0.6004
1,009
-0.37(-38.42%)
May 27, 2022
0.9750
0.9750
0.9750
0.9750
195
+0.09(+10.29%)
May 23, 2022
0.8840
0
-0.02(-1.78%)
May 20, 2022
0.9000
0.9000
0.9000
0.9000
100
+0.35(+63.64%)
May 19, 2022
1.100
1.100
0.5500
0.5500
8,550
-0.58(-51.33%)
May 17, 2022
1.130
0
-0.02(-1.74%)
May 13, 2022
1.150
0
+0.15(+15.00%)
May 12, 2022
1.000
1.000
1.000
1.000
200
+0.30(+42.86%)
May 11, 2022
1.060
1.060
0.5500
0.7000
5,902
-0.30(-30.00%)
May 09, 2022
1.000
20
+0.00(+0.00%)
May 06, 2022
1.295
1.295
0.5300
1.000
6,504
-0.05(-4.76%)
May 05, 2022
1.380
1.380
0.8000
1.050
3,345
-0.64(-37.87%)
May 04, 2022
1.690
1.690
1.690
1.690
250
-0.10(-5.85%)
May 03, 2022
1.980
1.980
1.070
1.795
1,630
-0.10(-5.53%)
May 02, 2022
1.150
1.900
1.060
1.900
1,888
+0.77(+68.14%)
Apr 28, 2022
1.130
0
-0.27(-19.29%)
Apr 27, 2022
1.400
1.470
1.400
1.400
2,650
+0.10(+7.69%)
Apr 26, 2022
1.310
1.310
1.300
1.300
2,351
+0.00(+0.00%)
Apr 25, 2022
1.300
1.320
1.300
1.300
201
-0.10(-7.47%)
Apr 22, 2022
1.405
1.500
1.405
1.405
259
-0.09(-6.33%)
Apr 21, 2022
1.320
1.500
1.320
1.500
2,000
-0.21(-12.28%)
Apr 20, 2022
1.880
1.880
1.250
1.710
3,230
-0.27(-13.64%)
Apr 19, 2022
1.430
1.980
1.400
1.980
1,911
+0.73(+58.40%)
Apr 18, 2022
1.250
1.250
1.250
1.250
454
+0.10(+8.70%)
Apr 14, 2022
1.650
1.660
1.080
1.150
9,243
-0.65(-36.11%)
Apr 13, 2022
1.800
1.800
1.800
1.800
1,314
+0.04(+2.27%)
Apr 12, 2022
1.760
1.760
1.760
1.760
200
+0.26(+17.33%)
Apr 11, 2022
1.500
1.500
1.100
1.500
6,017
-0.14(-8.54%)
Apr 08, 2022
1.640
1.640
1.640
1.640
100
-0.11(-6.29%)
Apr 07, 2022
1.750
1.750
1.750
1.750
250
-0.15(-7.89%)
Apr 06, 2022
1.900
1.900
1.750
1.900
340
-0.10(-5.00%)
Apr 05, 2022
2.000
2.000
2.000
2.000
100
+0.00(+0.00%)
Mar 31, 2022
2.000
0
+0.00(+0.00%)
Mar 28, 2022
2.000
25
+0.00(+0.00%)
Mar 25, 2022
2.000
2.000
2.000
2.000
100
-0.09(-4.31%)
Mar 22, 2022
2.090
0
+0.04(+1.95%)
Mar 18, 2022
2.050
0
+0.00(+0.00%)
Mar 17, 2022
2.050
2.050
1.860
2.050
835
+0.15(+7.89%)
Mar 16, 2022
2.100
2.100
1.900
1.900
3,605
-0.23(-10.80%)
Mar 15, 2022
2.130
2.140
2.130
2.130
2,300
+0.00(+0.00%)
Mar 14, 2022
2.110
2.130
2.110
2.130
676
+0.02(+0.95%)
Mar 11, 2022
2.100
2.110
1.950
2.110
1,625
-0.03(-1.40%)
Mar 10, 2022
2.140
2.140
2.090
2.140
655
+0.00(+0.00%)
Mar 09, 2022
2.350
2.350
1.910
2.140
10,200
-0.26(-10.83%)
Mar 08, 2022
2.400
2.400
2.400
2.400
150
+0.05(+2.13%)
Mar 07, 2022
2.220
2.350
2.220
2.350
600
+0.13(+5.86%)
Mar 03, 2022
2.220
0
+0.05(+2.30%)
Mar 02, 2022
2.100
2.170
2.050
2.170
2,750
-0.02(-0.91%)
Mar 01, 2022
2.190
2.260
2.190
2.190
5,600
-0.08(-3.52%)
Feb 28, 2022
2.270
2.270
2.270
2.270
244
+0.00(+0.00%)
Feb 25, 2022
2.270
2.270
2.270
2.270
3,175
+0.02(+0.89%)
Feb 24, 2022
2.000
2.250
2.000
2.250
4,900
+0.23(+11.11%)
Feb 23, 2022
2.400
2.400
2.025
2.025
6,773
-0.23(-10.00%)
Feb 22, 2022
2.250
2.250
2.250
2.250
3,300
-0.05(-2.17%)
Feb 18, 2022
2.300
0
+0.00(+0.00%)
Feb 17, 2022
2.250
2.300
2.000
2.300
13,869
+0.00(+0.00%)
Feb 16, 2022
2.390
2.390
2.300
2.300
4,567
-0.10(-4.17%)
Feb 15, 2022
2.360
2.400
2.200
2.400
2,640
+0.06(+2.56%)
Feb 14, 2022
2.320
2.340
2.320
2.340
2,775
-0.06(-2.50%)
Feb 11, 2022
2.200
2.400
2.100
2.400
1,480
+0.23(+10.34%)
Feb 10, 2022
2.350
2.350
2.175
2.175
400
-0.23(-9.38%)
Feb 09, 2022
2.350
2.500
2.350
2.400
4,922
+0.05(+2.13%)
Feb 08, 2022
2.170
2.350
2.170
2.350
3,274
+0.24(+11.37%)
Feb 07, 2022
2.340
2.340
2.110
2.110
1,620
-0.24(-10.21%)
Feb 04, 2022
2.350
2.350
1.920
2.350
2,772
+0.03(+1.29%)
Feb 03, 2022
2.000
2.320
2.320
6,029
+0.02(+0.87%)
Feb 02, 2022
2.500
2.500
2.280
2.300
3,525
-0.05(-2.13%)
Feb 01, 2022
2.190
2.690
2.190
2.350
13,195
+0.16(+7.31%)
Jan 31, 2022
1.790
2.190
1.340
2.190
7,483
+0.60(+37.74%)
Jan 28, 2022
1.590
1.600
1.590
1.590
2,420
+0.04(+2.58%)
Jan 27, 2022
1.500
1.600
1.500
1.550
1,658
+0.10(+6.90%)
Jan 26, 2022
1.450
1.900
1.450
1.450
9,515
+0.00(+0.00%)
Jan 25, 2022
1.450
1.450
1.450
1.450
2,003
+0.06(+4.32%)
Jan 24, 2022
1.450
1.450
1.390
1.390
9,000
-0.09(-6.08%)
Jan 21, 2022
1.480
1.480
1.480
1.480
553
+0.04(+2.78%)
Jan 20, 2022
1.440
1.440
1.440
1.440
403
+0.29(+25.22%)
Jan 19, 2022
1.150
1.150
1.150
1.150
100
-0.29(-20.14%)
Jan 18, 2022
1.440
1.440
1.440
1.440
150
+0.00(+0.00%)
Jan 13, 2022
1.440
0
+0.00(+0.00%)
Jan 12, 2022
1.440
1.440
1.440
1.440
332
+0.02(+1.41%)
Jan 06, 2022
1.420
1.420
1.420
37
+0.00(+0.00%)
Jan 05, 2022
1.490
1.490
1.420
1.420
723
+0.32(+29.10%)
Jan 04, 2022
1.100
1.100
1.100
1.100
110
+0.05(+4.75%)
Dec 28, 2021
1.050
1.050
1.050
0
-0.05(-4.55%)
Dec 27, 2021
1.100
1.100
1.100
1.100
241
-0.10(-8.33%)
Dec 23, 2021
1.440
1.440
1.200
1.200
247
+0.20(+20.00%)
Dec 22, 2021
1.000
1.000
1.000
1.000
100
-0.35(-25.93%)
Dec 17, 2021
1.350
1.350
1.350
0
-0.03(-2.17%)
Dec 16, 2021
1.380
1.380
1.380
1.380
150
-0.01(-0.72%)
Dec 15, 2021
1.285
1.450
1.390
1.390
450
+0.28(+25.23%)
Dec 14, 2021
1.120
1.120
1.110
1.110
4,950
+0.01(+0.91%)
Dec 13, 2021
1.100
1.100
1.100
1.100
155
-0.20(-15.38%)
Dec 10, 2021
0.9300
1.300
0.9300
1.300
3,438
-0.20(-13.33%)
Dec 09, 2021
1.500
1.500
1.420
1.500
400
+0.33(+28.21%)
Dec 07, 2021
1.170
1.170
1.170
0
-0.03(-2.50%)
Dec 06, 2021
1.300
1.300
1.180
1.200
550
-0.11(-8.40%)
Dec 03, 2021
1.400
1.400
1.310
1.310
516
+0.02(+1.55%)
Dec 01, 2021
1.290
1.290
1.290
116
+0.01(+0.78%)
Nov 30, 2021
1.280
1.280
1.280
1.280
288
-0.01(-0.78%)
Nov 29, 2021
1.300
1.580
1.290
1.290
395
-0.21(-14.00%)
Nov 22, 2021
1.500
1.500
1.500
74
+0.00(+0.00%)
Nov 18, 2021
1.500
1.500
1.500
52
+0.23(+18.11%)
Nov 17, 2021
1.500
1.500
1.270
1.270
887
-0.23(-15.33%)
Nov 16, 2021
1.500
1.500
1.500
1.500
200
+0.24(+19.05%)
Nov 15, 2021
1.500
1.500
1.260
1.260
943
-0.35(-21.74%)
Nov 11, 2021
1.610
1.610
1.610
52
-0.12(-6.94%)
Nov 09, 2021
1.780
1.780
1.615
1.730
1,703
+0.21(+13.82%)
Nov 08, 2021
1.540
1.540
1.500
1.520
481
-0.02(-1.30%)
Nov 05, 2021
1.540
1.540
1.500
1.540
479
+0.13(+9.22%)
Oct 28, 2021
1.410
1.410
1.410
0
+0.00(+0.01%)
Oct 22, 2021
1.410
1.410
1.410
0
+0.06(+4.44%)
Oct 20, 2021
1.350
1.350
1.350
0
+0.10(+8.00%)
Oct 15, 2021
1.250
1.250
1.250
0
+0.03(+2.46%)
Oct 12, 2021
1.220
1.220
1.220
74
+0.00(+0.00%)
Oct 08, 2021
1.220
1.220
1.220
0
+0.02(+1.67%)
Oct 07, 2021
1.350
1.350
1.200
1.200
1,011
-0.12(-9.43%)
Oct 04, 2021
1.325
1.325
1.325
119
+0.02(+1.92%)
Oct 01, 2021
1.620
1.685
1.100
1.300
9,100
-0.37(-22.16%)
Sep 30, 2021
1.610
1.670
1.580
1.670
7,064
+0.10(+6.37%)
Sep 29, 2021
1.570
1.570
1.570
1.570
235
-0.02(-1.26%)
Sep 28, 2021
1.610
1.610
1.570
1.590
11,117
-0.05(-3.05%)
Sep 27, 2021
1.520
1.640
1.520
1.640
2,326
+0.09(+5.81%)
Sep 24, 2021
1.450
1.650
1.430
1.550
11,448
+0.10(+6.90%)
Sep 23, 2021
1.440
1.500
1.440
1.450
3,621
+0.01(+0.69%)
Sep 21, 2021
1.440
1.440
1.440
102
-0.01(-0.69%)
Sep 17, 2021
1.450
1.450
1.450
0
+0.09(+6.62%)
Sep 16, 2021
1.290
1.420
1.290
1.360
1,800
+0.07(+5.43%)
Sep 14, 2021
1.290
1.290
1.290
30
+0.00(+0.00%)
Sep 13, 2021
1.090
1.300
1.090
1.290
11,502
+0.39(+43.33%)
Sep 03, 2021
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Sep 01, 2021
0.9000
0.9000
0.9000
110
+0.00(+0.00%)
Aug 31, 2021
1.100
1.100
0.9000
0.9000
3,277
-0.20(-18.55%)
Aug 30, 2021
1.475
1.475
1.060
1.105
1,749
-0.12(-10.16%)
Aug 27, 2021
1.375
1.375
1.230
1.230
910
-0.02(-1.60%)
Aug 25, 2021
1.250
1.250
1.250
0
+0.19(+17.92%)
Aug 24, 2021
2.000
2.000
1.060
1.060
2,448
-0.06(-5.36%)
Aug 23, 2021
1.350
1.350
1.110
1.120
16,126
-0.35(-23.81%)
Aug 20, 2021
1.310
1.470
1.060
1.470
25,773
+0.15(+11.36%)
Aug 19, 2021
1.337
2.000
1.320
1.320
2,630
-0.38(-22.35%)
Aug 18, 2021
1.120
2.270
1.120
1.700
11,971
+0.64(+60.38%)
Aug 17, 2021
0.7725
1.100
0.7725
1.060
30,774
+0.31(+41.33%)
Aug 16, 2021
0.7500
0.7950
0.7500
0.7500
4,115
+0.00(+0.01%)
Aug 13, 2021
0.6950
0.7499
0.6100
0.7499
28,083
+0.13(+20.95%)
Aug 12, 2021
0.6200
0.6200
0.6200
0.6200
680
+0.04(+6.90%)
Aug 10, 2021
0.5800
0.5800
0.5800
0
+0.03(+6.29%)
Aug 09, 2021
0.4600
0.5500
0.4501
0.5457
9,733
+0.11(+23.91%)
Aug 06, 2021
0.4801
0.5401
0.4404
0.4404
14,653
-0.08(-15.31%)
Aug 05, 2021
0.4200
0.5200
0.3806
0.5200
25,300
+0.00(+0.00%)
Aug 04, 2021
0.5200
0.5200
0.5200
0.5200
6,000
-0.17(-24.64%)
Aug 03, 2021
0.5400
0.6900
0.5000
0.6900
23,080
+0.20(+42.12%)
Aug 02, 2021
0.5400
0.5650
0.4050
0.4855
30,273
-0.16(-25.31%)
Jul 30, 2021
0.6500
0.6500
0.6500
0.6500
1,150
+0.11(+20.37%)
Jul 29, 2021
0.5400
0.5950
0.5400
0.5400
1,923
-0.11(-16.92%)
Jul 28, 2021
0.6499
0.6500
0.6499
0.6500
1,850
+0.11(+20.37%)
Jul 27, 2021
0.6300
0.6450
0.5400
0.5400
12,025
-0.11(-16.92%)
Jul 26, 2021
0.6000
0.7000
0.5400
0.6500
19,969
-0.02(-2.99%)
Jul 23, 2021
0.7500
0.7500
0.5800
0.6700
1,677
+0.02(+3.08%)
Jul 22, 2021
0.6500
0.6650
0.5800
0.6500
10,850
-0.24(-26.97%)
Jul 21, 2021
0.8800
0.8900
0.8800
0.8900
6,000
+0.21(+31.85%)
Jul 19, 2021
0.6750
0.6750
0.6750
17
-0.09(-12.34%)
Jul 14, 2021
0.7700
0.7700
0.7700
0
+0.01(+1.32%)
Jul 13, 2021
0.7600
0.7600
0.7600
0.7600
1,000
+0.08(+11.78%)
Jul 12, 2021
0.7400
0.7400
0.6300
0.6799
8,000
+0.10(+17.22%)
Jul 09, 2021
0.6600
0.6600
0.5800
0.5800
4,000
-0.32(-35.55%)
Jul 08, 2021
0.9000
0.9000
0.8200
0.8999
1,761
+0.08(+9.74%)
Jul 07, 2021
0.7100
0.8200
0.7100
0.8200
4,145
+0.09(+12.33%)
Jul 06, 2021
0.8200
0.8200
0.7299
0.7300
5,074
-0.27(-27.00%)
Jul 01, 2021
1.000
1.000
1.000
171
+0.14(+16.28%)
Jun 29, 2021
0.8600
0.8600
0.8600
0
-0.06(-6.52%)
Jun 28, 2021
0.9200
0.9200
0.9200
0.9200
2,077
+0.01(+1.10%)
Jun 21, 2021
0.9100
0.9100
0.9100
0
+0.01(+1.11%)
Jun 16, 2021
0.9000
0.9000
0.9000
0
-0.02(-2.17%)
Jun 14, 2021
0.9200
0.9200
0.9200
0
-0.09(-8.91%)
Jun 11, 2021
0.9200
1.010
0.9200
1.010
5,014
+0.25(+33.76%)
Jun 10, 2021
0.9500
0.9500
0.7551
0.7551
2,432
-0.30(-28.76%)
Jun 09, 2021
1.060
1.060
1.060
1.060
1,030
+0.00(+0.00%)
Jun 08, 2021
0.9500
1.070
0.9500
1.060
3,048
+0.11(+11.58%)
Jun 07, 2021
0.9000
0.9500
0.8502
0.9500
6,694
+0.00(+0.00%)
Jun 04, 2021
1.050
1.050
0.9400
0.9500
4,176
-0.06(-5.94%)
Jun 03, 2021
1.010
1.010
1.010
1.010
200
+0.09(+9.77%)
Jun 02, 2021
1.050
1.050
0.9001
0.9201
5,266
-0.13(-12.37%)
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
.