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 (%)
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%)
Nov 01, 2016 0.2400 0.2400 0.2400 0.2400 1,500 -0.02(-7.73%)
Oct 28, 2016 0.2601 0.2601 0.2601 0 -0.01(-3.67%)
Oct 26, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 24, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Oct 21, 2016 0.2900 0.2900 0.2900 0.2900 900 +0.03(+11.54%)
Oct 20, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 19, 2016 0.2600 0.2600 0.2600 0.2600 5,087 +0.01(+4.00%)
Oct 18, 2016 0.2500 0.2501 0.2200 0.2500 17,005 -0.03(-10.71%)
Oct 17, 2016 0.2500 0.2900 0.2500 0.2800 9,850 +0.01(+3.70%)
Oct 14, 2016 0.2700 0.2700 0.2700 0.2700 18,500 +0.01(+3.85%)
Oct 13, 2016 0.2600 0.2600 0.2600 0.2600 400 -0.01(-3.70%)
Oct 12, 2016 0.2990 0.2990 0.2500 0.2700 14,253 +0.00(+0.00%)
Oct 07, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 05, 2016 0.2500 0.2500 0.2500 5 +0.03(+13.64%)
Oct 04, 2016 0.2500 0.2500 0.2200 0.2200 20,500 -0.03(-12.00%)
Oct 03, 2016 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 30, 2016 0.2500 0.2500 0.2500 0.2500 920 +0.01(+4.17%)
Sep 29, 2016 0.2400 0.2500 0.2400 0.2400 15,300 +0.04(+20.00%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2000 0.2000 0.2000 300 -0.01(-4.76%)
Sep 23, 2016 0.2000 0.2400 0.2000 0.2100 15,530 +0.01(+5.00%)
Sep 22, 2016 0.2200 0.2200 0.2000 0.2000 9,500 -0.05(-20.00%)
Sep 15, 2016 0.2500 0.2500 0.2500 30 +0.06(+31.58%)
Sep 14, 2016 0.2000 0.2000 0.1900 0.1900 6,500 -0.01(-5.00%)
Sep 13, 2016 0.1900 0.2000 0.1900 0.2000 25,330 -0.04(-15.33%)
Sep 12, 2016 0.1900 0.2362 0.1900 0.2362 33,120 +0.04(+18.10%)
Sep 09, 2016 0.1370 0.2000 0.1370 0.2000 16,405 +0.07(+53.85%)
Sep 08, 2016 0.1839 0.2000 0.1300 0.1300 5,750 +0.00(+0.00%)
Sep 07, 2016 0.1300 0.1300 0.1300 0.1300 350 -0.06(-31.58%)
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.