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, 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%)
Nov 02, 2017 0.2700 0.2731 0.2700 0.2731 20,700 -0.02(-5.21%)
Oct 31, 2017 0.2881 0.2881 0.2881 0 -0.01(-1.96%)
Oct 30, 2017 0.2550 0.2939 0.2550 0.2939 1,100 +0.00(+1.59%)
Oct 27, 2017 0.2772 0.2893 0.2772 0.2893 845 -0.01(-3.42%)
Oct 25, 2017 0.2995 0.2995 0.2995 0 -0.00(-0.17%)
Oct 20, 2017 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Oct 19, 2017 0.2799 0.2799 0.2750 0.2750 1,500 -0.00(-1.72%)
Oct 18, 2017 0.2500 0.2798 0.2500 0.2798 1,430 +0.01(+4.26%)
Oct 17, 2017 0.2301 0.2684 0.2301 0.2684 4,903 -0.01(-2.54%)
Oct 13, 2017 0.2754 0.2754 0.2754 0 +0.04(+15.12%)
Oct 12, 2017 0.2390 0.2400 0.2250 0.2392 21,700 -0.01(-3.11%)
Oct 10, 2017 0.2469 0.2469 0.2469 0 -0.04(-13.62%)
Oct 09, 2017 0.2390 0.2858 0.2390 0.2858 1,400 +0.00(+0.00%)
Oct 06, 2017 0.2420 0.2865 0.2420 0.2858 2,600 -0.00(-1.44%)
Oct 03, 2017 0.2900 0.2900 0.2900 0 +0.02(+7.09%)
Oct 02, 2017 0.2708 0.2708 0.2708 0.2708 100 -0.02(-6.62%)
Sep 29, 2017 0.2375 0.2900 0.2375 0.2900 10,130 +0.01(+2.18%)
Sep 28, 2017 0.2363 0.2838 0.2363 0.2838 2,600 -0.00(-0.53%)
Sep 27, 2017 0.2853 0.2853 0.2853 0.2853 100 +0.01(+2.78%)
Sep 26, 2017 0.2361 0.2776 0.2361 0.2776 7,900 -0.01(-4.27%)
Sep 25, 2017 0.2600 0.2900 0.2335 0.2900 7,030 -0.01(-3.33%)
Sep 20, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 19, 2017 0.3077 0.3077 0.3000 0.3000 4,700 +0.04(+15.38%)
Sep 18, 2017 0.2600 0.2600 0.2600 0.2600 200 -0.04(-13.33%)
Sep 14, 2017 0.3000 0.3000 0.3000 0 -0.01(-2.91%)
Sep 13, 2017 0.2600 0.3090 0.2600 0.3090 6,000 -0.01(-2.52%)
Sep 08, 2017 0.3170 0.3170 0.3170 0 +0.00(+0.00%)
Sep 07, 2017 0.2800 0.3170 0.2600 0.3170 22,503 +0.02(+5.67%)
Sep 06, 2017 0.2700 0.3000 0.2700 0.3000 6,451 -0.00(-0.78%)
Sep 05, 2017 0.3039 0.3039 0.2875 0.3024 2,100 -0.01(-2.47%)
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.