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, 2018 0.1998 0.1998 0.1900 0.1900 1,900 +0.01(+8.51%)
Jan 30, 2018 0.1751 0.1751 0.1751 0.1751 1,000 +0.00(+0.06%)
Jan 29, 2018 0.1800 0.1800 0.1750 0.1750 23,043 -0.02(-7.89%)
Jan 26, 2018 0.1751 0.1900 0.1751 0.1900 10,333 -0.01(-5.00%)
Jan 25, 2018 0.2000 0.2000 0.2000 0.2000 3,060 +0.01(+3.90%)
Jan 22, 2018 0.1925 0.1925 0.1925 0 -0.02(-8.33%)
Jan 18, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 16, 2018 0.2100 0.2100 0.2100 0 -0.01(-3.39%)
Jan 12, 2018 0.2174 0.2174 0.2174 0 -0.01(-5.49%)
Jan 11, 2018 0.2000 0.2300 0.1801 0.2300 6,711 +0.06(+33.64%)
Jan 09, 2018 0.1721 0.1721 0.1721 0 -0.06(-25.17%)
Jan 08, 2018 0.2299 0.2300 0.2010 0.2300 32,814 +0.06(+33.64%)
Jan 05, 2018 0.2011 0.2011 0.1721 0.1721 1,348 -0.03(-14.40%)
Jan 03, 2018 0.2011 0.2011 0.2011 0 +0.00(+0.52%)
Jan 02, 2018 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 -0.04(-15.97%)
Dec 28, 2017 0.2380 0.2380 0.2380 0.2380 2,200 +0.04(+18.35%)
Dec 27, 2017 0.2011 0.2195 0.2011 0.2011 3,458 -0.03(-12.34%)
Dec 26, 2017 0.2006 0.2294 0.2006 0.2294 3,500 -0.02(-6.61%)
Dec 22, 2017 0.2400 0.2456 0.2400 0.2456 1,540 +0.01(+2.40%)
Dec 21, 2017 0.2299 0.2399 0.2299 0.2399 12,000 +0.02(+9.83%)
Dec 20, 2017 0.2100 0.2184 0.2100 0.2184 17,362 +0.02(+9.21%)
Dec 19, 2017 0.2150 0.2150 0.2000 0.2000 3,563 -0.00(-0.55%)
Dec 18, 2017 0.2300 0.2300 0.2011 0.2011 3,300 -0.03(-12.57%)
Dec 15, 2017 0.2300 0.2300 0.2150 0.2300 16,800 +0.02(+6.98%)
Dec 14, 2017 0.2154 0.2257 0.2150 0.2150 24,820 -0.05(-17.31%)
Dec 13, 2017 0.2500 0.2600 0.2500 0.2600 3,500 +0.03(+13.04%)
Dec 12, 2017 0.2300 0.2300 0.2300 0.2300 41,350 +0.00(+0.00%)
Dec 11, 2017 0.2300 0.2300 0.2300 0.2300 40,000 -0.03(-11.54%)
Dec 08, 2017 0.2690 0.2700 0.2471 0.2600 12,055 +0.04(+17.65%)
Dec 06, 2017 0.2210 0.2210 0.2210 0 -0.02(-9.80%)
Dec 05, 2017 0.2500 0.2500 0.2450 0.2450 12,370 +0.03(+13.64%)
Dec 04, 2017 0.2157 0.2157 0.2157 0.2156 3,000 -0.01(-6.26%)
Dec 01, 2017 0.2154 0.2300 0.2154 0.2300 6,000 -0.03(-10.39%)
Nov 30, 2017 0.2422 0.2567 0.2154 0.2567 7,100 +0.01(+6.00%)
Nov 29, 2017 0.2153 0.2422 0.2153 0.2422 1,940 +0.03(+12.52%)
Nov 28, 2017 0.2300 0.2600 0.2152 0.2152 11,125 +0.00(+0.00%)
Nov 27, 2017 0.2191 0.2500 0.2152 0.2152 19,450 +0.00(+0.00%)
Nov 24, 2017 0.2152 0.2152 0.2152 0.2152 1,250 -0.01(-3.50%)
Nov 22, 2017 0.2230 0.2230 0.2212 0.2230 8,800 +0.00(+0.06%)
Nov 21, 2017 0.2229 0.2229 0.2229 0.2229 1,036 +0.01(+3.66%)
Nov 20, 2017 0.2150 0.2150 0.2150 0.2150 700 -0.01(-3.50%)
Nov 17, 2017 0.2489 0.2489 0.2150 0.2228 5,400 +0.00(+1.76%)
Nov 16, 2017 0.2100 0.2189 0.2100 0.2189 2,955 +0.01(+4.26%)
Nov 15, 2017 0.2100 0.2100 0.2100 0.2100 5,450 -0.00(-2.12%)
Nov 14, 2017 0.2201 0.2201 0.2100 0.2146 48,000 -0.03(-13.13%)
Nov 13, 2017 0.2207 0.2470 0.2207 0.2470 8,975 -0.02(-9.12%)
Nov 08, 2017 0.2718 0.2718 0.2718 0 +0.01(+4.51%)
Nov 07, 2017 0.2505 0.2654 0.2200 0.2601 13,230 -0.02(-7.12%)
Nov 06, 2017 0.2500 0.2800 0.2500 0.2800 1,200 +0.01(+2.53%)
Nov 03, 2017 0.2500 0.2731 0.2500 0.2731 2,400 +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.