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 (%)
Feb 28, 2017 0.2800 0.2977 0.2500 0.2800 41,500 +0.03(+12.00%)
Feb 27, 2017 0.2469 0.2600 0.2469 0.2500 50,700 +0.00(+0.00%)
Feb 24, 2017 0.3000 0.3000 0.2300 0.2500 25,000 -0.05(-16.67%)
Feb 23, 2017 0.3098 0.3098 0.2610 0.3000 17,271 +0.00(+0.00%)
Feb 22, 2017 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Feb 21, 2017 0.2800 0.2800 0.2800 0.2800 1,220 +0.01(+3.70%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
Feb 16, 2017 0.2710 0.2710 0.2710 0.2710 1,000 -0.04(-14.24%)
Feb 15, 2017 0.3160 0.3160 0.3160 0.3160 5,013 +0.05(+17.04%)
Feb 14, 2017 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Feb 13, 2017 0.3298 0.3298 0.2700 0.2700 2,970 -0.04(-12.90%)
Feb 09, 2017 0.3100 0.3100 0.3100 0 +0.04(+14.99%)
Feb 08, 2017 0.2696 0.2696 0.2696 0.2696 1,400 +0.00(+0.09%)
Feb 07, 2017 0.2700 0.2855 0.2694 0.2694 62,210 -0.00(-0.64%)
Feb 06, 2017 0.3200 0.3230 0.2800 0.2711 48,601 -0.05(-15.28%)
Feb 03, 2017 0.3116 0.3240 0.3116 0.3200 5,000 +0.02(+6.60%)
Feb 02, 2017 0.3123 0.3170 0.3001 0.3002 28,850 -0.02(-6.19%)
Feb 01, 2017 0.3200 0.3499 0.3200 0.3200 71,177 +0.00(+0.00%)
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%)
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.