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 (%)
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%)
Jun 01, 2021
1.082
1.082
0.7502
1.050
9,410
-0.03(-2.78%)
May 27, 2021
1.080
1.080
1.080
9
-0.07(-6.09%)
May 26, 2021
1.110
1.150
1.110
1.150
564
+0.07(+6.48%)
May 25, 2021
1.170
1.180
1.080
1.080
4,050
-0.08(-6.90%)
May 24, 2021
1.155
1.160
1.140
1.160
500
+0.04(+3.57%)
May 21, 2021
1.130
1.130
1.120
1.120
1,000
-0.05(-4.27%)
May 20, 2021
1.170
1.170
1.125
1.170
1,000
+0.00(+0.00%)
May 19, 2021
1.170
1.170
1.080
1.170
655
+0.09(+8.33%)
May 18, 2021
1.180
1.180
1.080
1.080
2,318
+0.00(+0.00%)
May 17, 2021
1.150
1.240
1.080
1.080
8,355
-0.01(-0.92%)
May 14, 2021
1.090
1.090
1.090
1.090
700
-0.06(-5.22%)
May 13, 2021
1.150
1.150
1.150
1.150
500
+0.07(+6.48%)
May 12, 2021
1.080
1.080
1.080
1.080
100
-0.03(-3.14%)
May 11, 2021
1.200
1.200
1.080
1.115
5,212
-0.05(-4.70%)
May 10, 2021
1.190
1.200
1.140
1.170
6,030
+0.03(+3.08%)
May 07, 2021
1.135
1.135
1.135
1.135
100
-0.02(-2.16%)
May 05, 2021
1.160
1.160
1.160
0
+0.00(+0.00%)
May 04, 2021
1.190
1.190
1.160
1.160
5,463
+0.01(+0.87%)
May 03, 2021
1.210
1.210
1.150
1.150
1,200
-0.04(-3.36%)
Apr 30, 2021
1.210
1.210
1.190
1.190
5,000
+0.01(+0.85%)
Apr 29, 2021
1.150
1.180
1.150
1.180
4,250
+0.03(+2.61%)
Apr 28, 2021
1.120
1.150
1.105
1.150
4,050
+0.03(+2.68%)
Apr 27, 2021
1.100
1.120
1.100
1.120
6,000
+0.02(+1.82%)
Apr 26, 2021
1.090
1.100
1.000
1.100
4,600
-0.01(-0.90%)
Apr 23, 2021
1.100
1.110
1.100
1.110
7,100
+0.01(+0.91%)
Apr 22, 2021
1.100
1.110
1.070
1.100
11,588
+0.10(+10.00%)
Apr 21, 2021
1.000
1.000
1.000
1.000
247
-0.07(-6.54%)
Apr 20, 2021
1.100
1.110
0.7601
1.070
13,328
+0.01(+0.94%)
Apr 19, 2021
0.8650
1.060
0.8650
1.060
235
+0.06(+6.00%)
Apr 16, 2021
0.8600
1.090
0.8600
1.000
3,400
-0.10(-9.09%)
Apr 15, 2021
0.9535
1.100
0.9535
1.100
2,126
+0.05(+4.76%)
Apr 14, 2021
1.090
1.090
1.045
1.050
2,400
+0.07(+6.87%)
Apr 13, 2021
1.045
1.100
0.8700
0.9825
3,641
-0.12(-10.68%)
Apr 12, 2021
1.000
1.100
1.000
1.100
3,902
+0.10(+9.99%)
Apr 09, 2021
1.000
1.100
0.9000
1.000
2,000
+0.00(+0.01%)
Apr 08, 2021
1.100
1.100
1.000
1.000
498
-0.10(-9.09%)
Apr 07, 2021
1.100
1.100
1.002
1.100
1,990
+0.05(+4.76%)
Apr 06, 2021
0.9000
1.050
0.9000
1.050
2,078
+0.15(+16.67%)
Apr 05, 2021
1.070
1.100
0.9000
0.9000
6,127
-0.17(-15.89%)
Apr 01, 2021
1.035
1.070
1.035
1.070
1,600
+0.00(+0.00%)
Mar 31, 2021
1.100
1.120
1.000
1.070
11,597
-0.03(-2.73%)
Mar 30, 2021
1.030
1.100
1.030
1.100
4,042
+0.10(+10.00%)
Mar 29, 2021
1.150
1.150
1.000
1.000
7,179
-0.15(-13.04%)
Mar 26, 2021
1.150
1.150
1.150
1.150
5,000
+0.05(+4.55%)
Mar 25, 2021
1.230
1.360
1.100
1.100
12,286
+0.00(+0.00%)
Mar 24, 2021
1.300
1.375
1.100
1.100
7,088
-0.20(-15.38%)
Mar 23, 2021
1.490
1.500
1.300
1.300
5,900
-0.08(-5.80%)
Mar 22, 2021
1.430
1.600
1.360
1.380
4,225
-0.04(-2.82%)
Mar 19, 2021
1.500
1.530
1.410
1.420
2,700
-0.33(-18.86%)
Mar 18, 2021
1.605
1.800
1.410
1.750
6,109
-0.05(-2.78%)
Mar 17, 2021
1.500
1.900
1.410
1.800
13,002
+0.50(+38.46%)
Mar 16, 2021
1.400
1.970
1.270
1.300
20,404
+0.17(+15.04%)
Mar 15, 2021
1.130
1.130
1.130
1.130
3,810
-0.27(-19.29%)
Mar 12, 2021
1.200
1.400
1.190
1.400
7,200
+0.34(+32.08%)
Mar 11, 2021
1.150
1.250
0.9800
1.060
24,269
-0.06(-5.36%)
Mar 10, 2021
1.305
1.490
1.050
1.120
13,002
+0.00(+0.00%)
Mar 09, 2021
1.360
1.950
1.050
1.120
19,041
-0.29(-20.57%)
Mar 08, 2021
1.485
1.645
1.410
1.410
5,301
-0.34(-19.43%)
Mar 05, 2021
2.040
2.040
1.750
1.750
3,400
+0.20(+12.90%)
Mar 04, 2021
2.050
2.500
1.520
1.550
5,688
-0.49(-24.02%)
Mar 03, 2021
2.030
2.950
1.770
2.040
13,932
+0.13(+6.81%)
Mar 02, 2021
1.900
2.040
1.900
1.910
2,146
+0.02(+1.06%)
Mar 01, 2021
1.500
1.900
1.500
1.890
4,214
+0.13(+7.39%)
Feb 26, 2021
1.760
2.250
1.750
1.760
5,500
-0.49(-21.78%)
Feb 25, 2021
1.700
2.250
1.510
2.250
7,257
+0.57(+33.93%)
Feb 24, 2021
1.690
1.690
1.680
1.680
6,335
-0.01(-0.59%)
Feb 23, 2021
1.370
1.700
1.360
1.690
6,400
+0.43(+34.13%)
Feb 22, 2021
1.730
1.730
1.250
1.260
4,416
-0.47(-27.17%)
Feb 19, 2021
1.410
1.730
1.320
1.730
4,500
+0.41(+31.06%)
Feb 18, 2021
1.330
1.330
1.320
1.320
2,053
-0.28(-17.50%)
Feb 17, 2021
1.690
1.690
1.600
1.600
210
-0.09(-5.33%)
Feb 16, 2021
2.090
2.090
1.610
1.690
6,920
-0.41(-19.52%)
Feb 12, 2021
1.650
2.750
1.150
2.100
35,000
+0.62(+41.89%)
Feb 11, 2021
1.520
1.700
1.090
1.480
12,977
-0.31(-17.32%)
Feb 10, 2021
1.600
1.800
1.600
1.790
5,606
+0.29(+19.33%)
Feb 09, 2021
1.300
2.130
1.050
1.500
25,110
-0.35(-18.92%)
Feb 08, 2021
2.010
2.160
1.020
1.850
32,199
-0.13(-6.57%)
Feb 05, 2021
1.600
2.160
1.490
1.980
6,500
+0.15(+8.05%)
Feb 04, 2021
1.800
3.040
1.270
1.833
19,431
+0.32(+21.36%)
Feb 03, 2021
1.780
1.950
1.450
1.510
9,973
-0.14(-8.48%)
Feb 02, 2021
1.650
1.790
1.650
1.650
356
+0.58(+54.21%)
Feb 01, 2021
1.400
1.800
1.070
1.070
11,530
-0.33(-23.57%)
Jan 29, 2021
1.500
1.500
1.300
1.400
17,000
+0.10(+7.69%)
Jan 28, 2021
1.080
1.640
1.080
1.300
3,594
-0.25(-16.13%)
Jan 27, 2021
1.440
1.550
1.240
1.550
3,066
-0.12(-7.19%)
Jan 26, 2021
1.930
1.930
1.205
1.670
5,320
+0.17(+11.33%)
Jan 25, 2021
1.930
1.930
1.500
1.500
5,275
-0.42(-21.87%)
Jan 22, 2021
1.750
1.920
1.700
1.920
11,800
+0.18(+10.34%)
Jan 21, 2021
1.760
1.760
1.560
1.740
2,515
+0.17(+10.83%)
Jan 20, 2021
1.650
1.750
1.260
1.570
5,400
+0.31(+24.60%)
Jan 19, 2021
1.200
1.975
1.200
1.260
11,843
+0.00(+0.00%)
Jan 15, 2021
1.250
1.650
0.8500
1.260
12,800
+0.16(+14.55%)
Jan 14, 2021
1.100
1.250
0.5000
1.100
7,241
+0.25(+29.41%)
Jan 13, 2021
0.8500
0.8500
0.8500
75
+0.00(+0.00%)
Jan 12, 2021
0.8500
0.8500
0.8500
0.8500
11,576
+0.00(+0.00%)
Jan 11, 2021
0.9000
0.9000
0.8500
0.8500
890
-0.05(-5.56%)
Jan 08, 2021
1.000
1.000
0.9000
0.9000
1,100
-0.10(-10.00%)
Jan 07, 2021
1.000
1.000
1.000
1.000
120
+0.00(+0.00%)
Jan 06, 2021
1.000
1.000
1.000
1.000
600
+0.00(+0.00%)
Jan 05, 2021
1.000
1.000
1.000
1.000
300
+0.08(+8.70%)
Jan 04, 2021
0.9200
0.9200
0.9200
55
+0.00(+0.00%)
Dec 30, 2020
0.9200
0.9200
0.9200
0
+0.00(+0.00%)
Dec 28, 2020
0.9200
0.9200
0.9200
0
-0.13(-12.38%)
Dec 23, 2020
1.050
1.050
1.050
0
+0.00(+0.00%)
Dec 22, 2020
1.210
1.220
1.050
1.050
4,184
-0.05(-4.55%)
Dec 21, 2020
1.100
1.100
1.100
1.100
1,000
+0.10(+10.00%)
Dec 18, 2020
1.000
1.000
1.000
65
+0.00(+0.00%)
Dec 17, 2020
1.000
1.000
1.000
50
+0.00(+0.00%)
Dec 15, 2020
1.000
1.000
1.000
0
+0.29(+40.85%)
Dec 11, 2020
0.7100
0.7100
0.7100
0
-0.04(-5.33%)
Dec 10, 2020
1.090
1.090
0.7500
0.7500
4,100
-0.25(-25.00%)
Dec 09, 2020
1.000
1.000
1.000
1.000
500
+0.00(+0.00%)
Dec 07, 2020
1.000
1.000
1.000
0
+0.00(+0.00%)
Dec 04, 2020
1.000
1.000
1.000
1.000
500
+0.00(+0.00%)
Dec 02, 2020
1.000
1.000
1.000
0
+0.00(+0.00%)
Dec 01, 2020
0.9630
1.050
0.7500
1.000
4,300
+0.10(+11.11%)
Nov 30, 2020
0.8000
0.9000
0.8000
0.9000
3,169
+0.12(+15.38%)
Nov 27, 2020
0.9000
0.9000
0.2520
0.7800
16,700
-0.12(-13.33%)
Nov 24, 2020
0.9000
0.9000
0.9000
0
-0.60(-40.00%)
Nov 19, 2020
1.500
1.500
1.500
0
+0.45(+42.86%)
Nov 18, 2020
1.050
1.050
1.050
1.050
1,000
+0.00(+0.00%)
Nov 16, 2020
1.050
1.050
1.050
0
-0.20(-16.00%)
Nov 12, 2020
1.250
1.250
1.250
0
+0.00(+0.00%)
Nov 11, 2020
1.250
1.250
1.250
1.250
671
+0.00(+0.00%)
Nov 10, 2020
1.250
1.250
1.250
1.250
550
+0.00(+0.00%)
Nov 09, 2020
1.250
1.270
1.250
1.250
854
+0.01(+0.81%)
Nov 06, 2020
1.240
1.240
1.240
1.240
800
+0.00(+0.00%)
Nov 05, 2020
1.150
1.240
1.150
1.240
252
+0.24(+24.00%)
Nov 04, 2020
1.200
1.200
0.9463
1.000
5,955
-0.23(-18.37%)
Nov 03, 2020
1.200
1.250
1.200
1.225
452
+0.08(+6.52%)
Nov 02, 2020
0.9213
1.450
0.8925
1.150
3,581
+0.06(+5.50%)
Oct 30, 2020
1.200
1.280
1.090
1.090
1,300
+0.14(+14.74%)
Oct 29, 2020
1.020
1.020
0.9400
0.9500
5,305
-0.33(-25.78%)
Oct 28, 2020
1.280
1.280
1.280
55
+0.00(+0.00%)
Oct 27, 2020
1.280
1.280
1.280
2
+0.00(+0.00%)
Oct 26, 2020
1.280
1.280
1.280
1.280
1,186
+0.00(+0.00%)
Oct 23, 2020
1.280
1.280
1.280
1.280
200
+0.00(+0.00%)
Oct 22, 2020
1.270
1.280
1.270
1.280
1,698
+0.00(+0.00%)
Oct 21, 2020
1.280
1.280
1.280
1.280
515
+0.00(+0.00%)
Oct 20, 2020
1.280
1.280
1.280
1.280
663
+0.00(+0.00%)
Oct 19, 2020
1.280
1.280
1.200
1.280
4,775
+0.00(+0.00%)
Oct 16, 2020
1.050
1.280
0.9500
1.280
800
+0.00(+0.00%)
Oct 15, 2020
1.280
1.280
1.280
1.280
500
+0.00(+0.00%)
Oct 14, 2020
1.270
1.280
1.270
1.280
1,012
+0.00(+0.00%)
Oct 13, 2020
1.280
1.280
1.280
1.280
1,000
+0.00(+0.00%)
Oct 12, 2020
1.250
1.280
1.050
1.280
1,902
+0.03(+2.40%)
Oct 08, 2020
1.250
1.250
1.250
0
-0.01(-0.79%)
Oct 07, 2020
1.250
1.260
1.250
1.260
2,100
+0.00(+0.00%)
Oct 06, 2020
1.260
1.260
1.210
1.260
1,713
+0.00(+0.00%)
Oct 05, 2020
1.250
1.260
1.250
1.260
1,400
+0.01(+0.80%)
Oct 02, 2020
1.250
1.250
1.250
3
+0.00(+0.00%)
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
.