Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Medx Corp (OP: CMXC )

0.0450 +0.0215 (+91.49%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 26, 2021 0.3127 0.3127 0.3040 0.3040 74,600 -0.01(-1.94%)
Feb 25, 2021 0.3100 0.3100 0.3050 0.3100 66,650 -0.00(-0.90%)
Feb 24, 2021 0.3051 0.3128 0.3050 0.3128 65,551 +0.00(+0.90%)
Feb 23, 2021 0.3175 0.3175 0.3051 0.3100 113,761 +0.00(+0.00%)
Feb 22, 2021 0.3150 0.3175 0.3100 0.3100 103,793 -0.01(-1.59%)
Feb 19, 2021 0.3100 0.3175 0.3100 0.3150 168,900 +0.00(+0.00%)
Feb 18, 2021 0.3150 0.3200 0.3100 0.3150 19,557 +0.00(+0.96%)
Feb 17, 2021 0.3150 0.3178 0.3120 0.3120 24,745 -0.00(-0.95%)
Feb 16, 2021 0.3160 0.3250 0.3150 0.3150 93,352 -0.00(-0.32%)
Feb 12, 2021 0.3155 0.3250 0.3150 0.3160 51,800 -0.00(-1.25%)
Feb 11, 2021 0.3100 0.3250 0.3050 0.3200 68,670 +0.01(+3.23%)
Feb 10, 2021 0.3051 0.3200 0.3000 0.3100 62,222 +0.00(+1.57%)
Feb 09, 2021 0.3050 0.3276 0.3050 0.3052 53,048 -0.00(-0.68%)
Feb 08, 2021 0.3050 0.3200 0.3050 0.3073 45,615 -0.00(-1.44%)
Feb 05, 2021 0.3200 0.3200 0.3050 0.3118 44,600 +0.01(+2.23%)
Feb 04, 2021 0.3100 0.3300 0.3000 0.3050 109,349 -0.01(-1.61%)
Feb 03, 2021 0.3160 0.3300 0.3100 0.3100 39,502 -0.01(-3.13%)
Feb 02, 2021 0.3125 0.3301 0.3000 0.3200 146,290 +0.01(+3.23%)
Feb 01, 2021 0.3150 0.3300 0.3051 0.3100 46,814 -0.01(-1.59%)
Jan 29, 2021 0.3125 0.3176 0.3040 0.3150 33,900 +0.01(+3.62%)
Jan 28, 2021 0.3105 0.3178 0.3040 0.3040 23,177 -0.01(-3.86%)
Jan 27, 2021 0.3499 0.3500 0.3105 0.3162 171,684 +0.01(+1.84%)
Jan 26, 2021 0.3050 0.3302 0.3050 0.3105 95,600 +0.00(+1.04%)
Jan 25, 2021 0.3400 0.3400 0.3000 0.3073 68,426 +0.00(+0.92%)
Jan 22, 2021 0.3100 0.3250 0.3000 0.3045 57,400 -0.01(-1.77%)
Jan 21, 2021 0.3200 0.3200 0.3045 0.3100 64,630 +0.00(+0.62%)
Jan 20, 2021 0.3000 0.3525 0.2900 0.3081 72,430 +0.01(+3.22%)
Jan 19, 2021 0.3000 0.3290 0.2803 0.2985 154,785 -0.00(-0.50%)
Jan 15, 2021 0.3200 0.3200 0.2901 0.3000 222,200 +0.01(+3.45%)
Jan 14, 2021 0.3000 0.3050 0.2900 0.2900 153,839 -0.01(-3.33%)
Jan 13, 2021 0.3000 0.3050 0.2801 0.3000 164,529 +0.00(+0.00%)
Jan 12, 2021 0.2810 0.3000 0.2785 0.3000 71,825 +0.02(+7.72%)
Jan 11, 2021 0.2710 0.2850 0.2710 0.2785 62,022 -0.00(-0.50%)
Jan 08, 2021 0.2950 0.2950 0.2700 0.2799 129,100 -0.00(-0.04%)
Jan 07, 2021 0.3000 0.3000 0.2800 0.2800 180,048 -0.01(-4.11%)
Jan 06, 2021 0.2900 0.3000 0.2805 0.2920 76,173 +0.00(+0.69%)
Jan 05, 2021 0.2800 0.3050 0.2761 0.2900 210,364 +0.01(+3.57%)
Jan 04, 2021 0.2800 0.2800 0.2690 0.2800 65,170 +0.00(+0.00%)
Dec 31, 2020 0.2800 0.2800 0.2800 86,846 +0.01(+3.70%)
Dec 30, 2020 0.2775 0.2850 0.2650 0.2700 86,846 -0.01(-3.57%)
Dec 29, 2020 0.2900 0.2900 0.2660 0.2800 45,710 -0.00(-1.75%)
Dec 28, 2020 0.2650 0.2850 0.2650 0.2850 141,808 +0.02(+7.55%)
Dec 24, 2020 0.2891 0.2891 0.2650 0.2650 5,900 +0.00(+0.00%)
Dec 23, 2020 0.2878 0.2985 0.2650 0.2650 163,756 -0.00(-0.45%)
Dec 22, 2020 0.3000 0.3000 0.2662 0.2662 75,403 -0.03(-11.12%)
Dec 21, 2020 0.2896 0.3000 0.2721 0.2995 28,625 +0.01(+5.09%)
Dec 18, 2020 0.2770 0.3000 0.2701 0.2850 35,500 -0.00(-0.66%)
Dec 17, 2020 0.2590 0.2869 0.2590 0.2869 72,114 +0.00(+1.31%)
Dec 16, 2020 0.2848 0.2937 0.2743 0.2832 49,154 +0.00(+0.11%)
Dec 15, 2020 0.2517 0.3000 0.2517 0.2829 151,886 +0.03(+11.82%)
Dec 14, 2020 0.2700 0.3050 0.2530 0.2530 101,347 -0.01(-4.53%)
Dec 11, 2020 0.2856 0.2856 0.2650 0.2650 48,300 -0.01(-1.85%)
Dec 10, 2020 0.2780 0.2840 0.2651 0.2700 51,844 -0.01(-2.35%)
Dec 09, 2020 0.3050 0.3050 0.2470 0.2765 148,735 -0.01(-3.52%)
Dec 08, 2020 0.2855 0.3000 0.2725 0.2866 73,601 +0.01(+2.36%)
Dec 07, 2020 0.3050 0.3050 0.2710 0.2800 108,694 -0.02(-6.67%)
Dec 04, 2020 0.3050 0.3065 0.2650 0.3000 99,500 +0.02(+7.53%)
Dec 03, 2020 0.2900 0.3000 0.2610 0.2790 68,686 -0.01(-5.04%)
Dec 02, 2020 0.2970 0.3075 0.2865 0.2938 96,129 -0.03(-8.07%)
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.