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, 2020 0.2501 0.2540 0.2205 0.2540 150,700 -0.00(-0.39%)
Feb 27, 2020 0.3000 0.3000 0.2520 0.2550 62,184 -0.03(-8.93%)
Feb 26, 2020 0.3100 0.3100 0.2650 0.2800 34,635 -0.02(-6.67%)
Feb 25, 2020 0.3100 0.3100 0.2800 0.3000 59,500 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3000 0.2800 0.3000 50,665 +0.00(+0.00%)
Feb 21, 2020 0.3100 0.3100 0.2800 0.3000 45,800 -0.01(-3.23%)
Feb 20, 2020 0.2800 0.3100 0.2676 0.3100 56,929 +0.04(+15.84%)
Feb 19, 2020 0.2763 0.2763 0.2552 0.2676 7,415 -0.01(-5.24%)
Feb 18, 2020 0.2899 0.2899 0.2550 0.2824 22,653 -0.01(-2.59%)
Feb 14, 2020 0.2750 0.3000 0.2501 0.2899 40,700 -0.00(-0.03%)
Feb 13, 2020 0.3270 0.3270 0.2501 0.2900 60,536 -0.03(-9.38%)
Feb 12, 2020 0.2881 0.3300 0.2461 0.3200 22,358 -0.01(-3.03%)
Feb 11, 2020 0.2950 0.3300 0.2401 0.3300 104,006 +0.02(+7.32%)
Feb 10, 2020 0.3000 0.3300 0.2950 0.3075 74,261 -0.01(-3.91%)
Feb 07, 2020 0.3150 0.3200 0.2948 0.3200 27,300 +0.04(+13.88%)
Feb 06, 2020 0.2999 0.3000 0.2699 0.2810 81,505 +0.01(+4.07%)
Feb 05, 2020 0.2500 0.2800 0.2500 0.2700 18,772 +0.02(+8.00%)
Feb 04, 2020 0.2300 0.2700 0.2300 0.2500 43,760 +0.02(+8.70%)
Feb 03, 2020 0.2500 0.2700 0.2155 0.2300 82,950 +0.00(+0.00%)
Jan 31, 2020 0.2500 0.2500 0.2300 0.2300 19,300 -0.02(-8.00%)
Jan 30, 2020 0.2300 0.2550 0.2250 0.2500 30,586 +0.03(+13.64%)
Jan 29, 2020 0.2500 0.2500 0.2000 0.2200 19,100 +0.01(+2.33%)
Jan 28, 2020 0.2300 0.2300 0.2150 0.2150 9,900 -0.01(-2.27%)
Jan 27, 2020 0.2100 0.2280 0.2000 0.2200 58,600 -0.01(-4.35%)
Jan 24, 2020 0.2010 0.2300 0.2010 0.2300 40,700 +0.01(+4.55%)
Jan 23, 2020 0.2400 0.2400 0.2000 0.2200 95,175 +0.00(+0.00%)
Jan 22, 2020 0.2100 0.2300 0.2100 0.2200 27,725 +0.02(+7.32%)
Jan 21, 2020 0.2200 0.2500 0.2000 0.2050 86,239 -0.04(-17.34%)
Jan 17, 2020 0.2480 0.2599 0.2256 0.2480 15,100 -0.01(-4.58%)
Jan 16, 2020 0.2700 0.2700 0.2450 0.2599 62,885 -0.00(-1.03%)
Jan 15, 2020 0.2600 0.2749 0.2600 0.2626 22,927 -0.02(-6.18%)
Jan 14, 2020 0.2980 0.2980 0.2600 0.2799 24,680 -0.02(-6.04%)
Jan 13, 2020 0.2700 0.2979 0.2500 0.2979 43,900 +0.01(+4.34%)
Jan 10, 2020 0.3020 0.3020 0.2710 0.2855 13,800 -0.01(-4.83%)
Jan 09, 2020 0.2950 0.3188 0.2625 0.3000 47,062 -0.01(-3.23%)
Jan 08, 2020 0.3097 0.3249 0.2950 0.3100 29,028 +0.01(+3.33%)
Jan 07, 2020 0.3000 0.3020 0.2951 0.3000 27,439 +0.00(+1.66%)
Jan 06, 2020 0.3179 0.3179 0.2950 0.2951 22,432 -0.00(-1.63%)
Jan 03, 2020 0.3394 0.3394 0.2950 0.3000 11,700 -0.06(-16.57%)
Jan 02, 2020 0.3400 0.3600 0.2500 0.3596 31,493 +0.02(+5.80%)
Dec 31, 2019 0.3320 0.3640 0.3050 0.3399 59,500 -0.00(-0.03%)
Dec 30, 2019 0.3200 0.3900 0.3200 0.3400 49,074 +0.00(+0.00%)
Dec 27, 2019 0.3599 0.3800 0.3100 0.3400 49,900 +0.00(+0.00%)
Dec 26, 2019 0.3400 0.3650 0.3400 0.3400 9,730 +0.00(+0.00%)
Dec 24, 2019 0.3900 0.3900 0.3400 0.3400 41,500 -0.05(-12.82%)
Dec 23, 2019 0.3490 0.3900 0.3400 0.3900 113,071 +0.04(+11.43%)
Dec 20, 2019 0.3300 0.3500 0.2900 0.3500 51,000 +0.02(+6.06%)
Dec 19, 2019 0.2620 0.3500 0.2620 0.3300 62,216 +0.06(+20.44%)
Dec 18, 2019 0.2900 0.2900 0.2500 0.2740 49,119 +0.00(+1.48%)
Dec 17, 2019 0.2900 0.2900 0.2500 0.2700 41,432 -0.02(-6.90%)
Dec 16, 2019 0.2900 0.2900 0.2520 0.2900 36,819 +0.00(+0.00%)
Dec 13, 2019 0.3400 0.3400 0.2700 0.2900 53,400 -0.05(-14.71%)
Dec 12, 2019 0.4000 0.4000 0.2100 0.3400 188,537 +0.16(+89.94%)
Dec 11, 2019 0.1855 0.1950 0.1645 0.1790 100,865 -0.02(-8.58%)
Dec 10, 2019 0.1900 0.2099 0.1730 0.1958 110,006 +0.01(+3.05%)
Dec 09, 2019 0.2000 0.2000 0.1800 0.1900 73,045 -0.04(-19.15%)
Dec 06, 2019 0.2400 0.2600 0.2000 0.2350 107,600 +0.00(+0.00%)
Dec 05, 2019 0.2499 0.2499 0.2300 0.2350 18,235 -0.01(-5.96%)
Dec 04, 2019 0.2900 0.3000 0.2190 0.2499 102,258 -0.03(-10.75%)
Dec 03, 2019 0.3300 0.3300 0.2800 0.2800 40,340 -0.05(-15.15%)
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.