Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Medx Corp (OP: CMXC )

0.0380 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 11, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.3211 0.3261 0.3200 0.3200 14,150 -0.00(-0.19%)
Jan 30, 2017 0.3550 0.3800 0.3203 0.3206 31,185 -0.03(-8.40%)
Jan 27, 2017 0.3500 0.3500 0.3301 0.3500 27,968 +0.03(+9.31%)
Jan 26, 2017 0.3050 0.3400 0.3050 0.3202 2,890 +0.00(+0.06%)
Jan 25, 2017 0.3301 0.3499 0.3130 0.3200 96,857 +0.04(+14.29%)
Jan 24, 2017 0.3600 0.3600 0.2800 0.2800 71,258 -0.07(-20.75%)
Jan 23, 2017 0.3350 0.3830 0.3125 0.3533 89,925 +0.02(+7.07%)
Jan 20, 2017 0.3350 0.3350 0.3235 0.3300 4,400 +0.00(+0.00%)
Jan 19, 2017 0.3185 0.3300 0.3000 0.3300 12,500 +0.01(+3.61%)
Jan 18, 2017 0.3100 0.3185 0.3100 0.3185 27,150 +0.00(+0.31%)
Jan 17, 2017 0.3500 0.3500 0.3000 0.3175 11,259 -0.03(-9.29%)
Jan 13, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 12, 2017 0.2950 0.3500 0.2950 0.3500 2,600 +0.05(+18.64%)
Jan 11, 2017 0.3000 0.3350 0.2950 0.2950 52,097 -0.04(-10.61%)
Jan 10, 2017 0.3000 0.4051 0.2900 0.3300 158,613 +0.03(+10.00%)
Jan 09, 2017 0.2800 0.3000 0.2800 0.3000 122,657 +0.05(+20.00%)
Jan 06, 2017 0.2600 0.2600 0.2500 0.2500 28,418 -0.01(-3.85%)
Jan 05, 2017 0.2500 0.2800 0.2500 0.2600 14,225 +0.01(+4.00%)
Jan 04, 2017 0.1500 0.2500 0.1500 0.2500 4,422 +0.00(+0.00%)
Jan 03, 2017 0.2500 0.2500 0.2500 0.2500 2,833 -0.02(-7.41%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
Dec 29, 2016 0.2600 0.2600 0.2200 0.2200 3,500 +0.00(+0.00%)
Dec 28, 2016 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Dec 27, 2016 0.2500 0.2500 0.2500 0.2500 100 -0.01(-3.85%)
Dec 23, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 22, 2016 0.2400 0.2600 0.2200 0.2600 12,500 +0.02(+8.33%)
Dec 21, 2016 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Dec 20, 2016 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Dec 16, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.65%)
Dec 15, 2016 0.2260 0.2260 0.2260 0.2260 500 -0.02(-9.60%)
Dec 14, 2016 0.2200 0.2500 0.2200 0.2500 22,100 +0.03(+13.64%)
Dec 12, 2016 0.2200 0.2200 0.2200 0 -0.03(-11.96%)
Dec 08, 2016 0.2499 0.2499 0.2499 5 +0.02(+10.07%)
Dec 07, 2016 0.2210 0.2270 0.2202 0.2270 7,100 -0.02(-9.19%)
Dec 06, 2016 0.2500 0.2500 0.2500 0.2500 5,005 +0.01(+4.17%)
Dec 05, 2016 0.2200 0.2400 0.2200 0.2400 13,300 +0.02(+9.09%)
Dec 02, 2016 0.2450 0.2450 0.2200 0.2200 12,900 -0.02(-10.20%)
Dec 01, 2016 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Nov 30, 2016 0.2500 0.2500 0.2500 0.2500 800 -0.01(-3.85%)
Nov 29, 2016 0.2450 0.2600 0.2450 0.2600 16,650 +0.02(+6.12%)
Nov 25, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 21, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 18, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 17, 2016 0.2500 0.2500 0.2500 33,000 +0.00(+0.00%)
Nov 16, 2016 0.2500 0.2500 0.2500 33,000 +0.00(+0.00%)
Nov 15, 2016 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Nov 14, 2016 0.2500 0.2500 0.2500 0.2500 10,055 +0.00(+0.00%)
Nov 11, 2016 0.2650 0.2650 0.2500 0.2500 4,000 +0.00(+0.00%)
Nov 10, 2016 0.2800 0.2800 0.2500 0.2500 13,000 +0.00(+0.00%)
Nov 09, 2016 0.2500 0.2500 0.2500 0.2500 24,500 -0.02(-7.41%)
Nov 08, 2016 0.2700 0.2800 0.2700 0.2700 21,611 +0.00(+0.00%)
Nov 07, 2016 0.2700 0.2700 0.2700 0.2700 13,227 +0.00(+0.00%)
Nov 04, 2016 0.2800 0.2800 0.2700 0.2700 8,400 +0.02(+8.00%)
Nov 03, 2016 0.2500 0.2500 0.2400 0.2500 8,844 +0.02(+8.70%)
Nov 02, 2016 0.2500 0.2500 0.2300 0.2300 7,500 -0.01(-4.17%)
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.