Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Medx Corp (OP: CMXC )

0.0235 +0.0003 (+1.29%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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 (%)
May 24, 2024 0.0235 0.0235 0.0235 0.0235 1,100 +0.00(+1.29%)
May 22, 2024 0.0232 0 +0.00(+4.04%)
May 21, 2024 0.0223 0.0223 0.0223 0.0223 196 -0.02(-52.55%)
May 20, 2024 0.0223 0.0470 0.0223 0.0470 2,579 +0.03(+123.81%)
May 14, 2024 0.0210 0 -0.00(-0.47%)
May 10, 2024 0.0211 0 -0.01(-34.06%)
May 09, 2024 0.0315 0.0320 0.0315 0.0320 10,160 +0.00(+3.23%)
May 07, 2024 0.0310 0 +0.00(+3.33%)
May 03, 2024 0.0300 0 +0.01(+36.36%)
Apr 29, 2024 0.0220 20 -0.01(-31.25%)
Apr 25, 2024 0.0320 0 -0.01(-25.58%)
Apr 24, 2024 0.0400 0.0430 0.0400 0.0430 10,020 +0.01(+22.86%)
Apr 23, 2024 0.0350 0.0355 0.0350 0.0350 178,847 -0.00(-5.41%)
Apr 22, 2024 0.0350 0.0370 0.0350 0.0370 39,279 -0.01(-22.92%)
Apr 19, 2024 0.0150 0.0480 0.0150 0.0480 15,730 +0.00(+0.00%)
Apr 18, 2024 0.0480 0.0480 0.0470 0.0480 30,520 +0.00(+0.00%)
Apr 16, 2024 0.0480 10 +0.02(+60.00%)
Apr 11, 2024 0.0300 0 +0.00(+0.00%)
Apr 10, 2024 0.0500 0.0500 0.0300 0.0300 600 +0.00(+0.00%)
Apr 08, 2024 0.0300 0 +0.00(+0.00%)
Apr 05, 2024 0.0150 0.0380 0.0150 0.0300 248,782 +0.00(+20.00%)
Apr 04, 2024 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-1.96%)
Apr 03, 2024 0.0255 0.0255 0.0255 0.0255 100 +0.00(+2.00%)
Apr 02, 2024 0.0250 0.0250 0.0250 0.0250 49,417 -0.00(-5.66%)
Apr 01, 2024 0.0240 0.0265 0.0210 0.0265 33,926 -0.00(-10.77%)
Mar 28, 2024 0.0298 0.0298 0.0230 0.0297 26,537 +0.01(+23.75%)
Mar 27, 2024 0.0212 0.0240 0.0212 0.0240 5,500 +0.00(+0.00%)
Mar 26, 2024 0.0210 0.0240 0.0210 0.0240 7,000 +0.00(+0.00%)
Mar 25, 2024 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+0.00%)
Mar 22, 2024 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+0.00%)
Mar 20, 2024 0.0240 0 +0.00(+0.00%)
Mar 19, 2024 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-11.11%)
Mar 18, 2024 0.0270 0.0270 0.0210 0.0270 2,063 +0.01(+28.57%)
Mar 15, 2024 0.0210 0.0210 0.0210 0.0210 3,000 +0.00(+0.00%)
Mar 14, 2024 0.0210 0.0210 0.0210 0.0210 300 -0.01(-30.00%)
Mar 12, 2024 0.0300 0 +0.00(+0.00%)
Mar 08, 2024 0.0300 0 +0.00(+0.00%)
Mar 07, 2024 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Mar 06, 2024 0.0231 0.0300 0.0231 0.0300 15,000 +0.00(+0.00%)
Mar 04, 2024 0.0300 0 +0.00(+0.00%)
Mar 01, 2024 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.67%)
Feb 29, 2024 0.0230 0.0298 0.0230 0.0298 55,000 -0.00(-0.67%)
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 5,010 +0.00(+0.00%)
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 26, 2024 0.0255 0.0300 0.0255 0.0300 15,110 +0.00(+7.14%)
Feb 22, 2024 0.0280 0 +0.01(+21.74%)
Feb 21, 2024 0.0251 0.0270 0.0230 0.0230 32,716 -0.01(-23.33%)
Feb 20, 2024 0.0230 0.0300 0.0230 0.0300 26,000 +0.00(+0.67%)
Feb 16, 2024 0.0298 0.0298 0.0298 0.0298 3,001 -0.00(-0.67%)
Feb 15, 2024 0.0230 0.0300 0.0230 0.0300 2,600 +0.00(+0.00%)
Feb 14, 2024 0.0230 0.0300 0.0230 0.0300 24,420 +0.00(+0.00%)
Feb 13, 2024 0.0230 0.0300 0.0230 0.0300 650 +0.00(+0.00%)
Feb 12, 2024 0.0122 0.0300 0.0105 0.0300 1,530 +0.00(+0.00%)
Feb 09, 2024 0.0230 0.0300 0.0230 0.0300 1,133 +0.00(+0.00%)
Feb 08, 2024 0.0320 0.0320 0.0300 0.0300 800 -0.00(-6.25%)
Feb 07, 2024 0.0320 0.0320 0.0320 0.0320 1,000 +0.01(+45.45%)
Feb 06, 2024 0.0300 0.0300 0.0220 0.0220 780 -0.01(-26.67%)
Feb 02, 2024 0.0300 0 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0300 0.0300 0.0300 10,925 -0.00(-6.25%)
Jan 31, 2024 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+0.00%)
Jan 30, 2024 0.0220 0.0320 0.0220 0.0320 15,030 +0.00(+3.23%)
Jan 26, 2024 0.0310 63 +0.00(+3.33%)
Jan 25, 2024 0.0300 0.0350 0.0300 0.0300 14,600 +0.00(+0.00%)
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+1.69%)
Jan 23, 2024 0.0295 0.0295 0.0295 0.0295 1,000 -0.01(-24.16%)
Jan 22, 2024 0.0305 0.0389 0.0305 0.0389 15,020 +0.01(+38.93%)
Jan 19, 2024 0.0280 0.0280 0.0270 0.0280 1,816 -0.01(-34.88%)
Jan 18, 2024 0.0430 0.0430 0.0430 0.0430 2,000 +0.01(+53.57%)
Jan 17, 2024 0.0310 0.0410 0.0280 0.0280 90,504 -0.00(-8.50%)
Jan 16, 2024 0.0341 0.0350 0.0306 0.0306 70,510 -0.05(-61.27%)
Jan 12, 2024 0.0450 0.0790 0.0310 0.0790 109,001 +0.04(+79.55%)
Jan 11, 2024 0.0840 0.0940 0.0370 0.0440 91,864 -0.00(-1.12%)
Jan 10, 2024 0.0300 0.2280 0.0268 0.0445 222,484 +0.02(+71.15%)
Jan 09, 2024 0.0260 0.0260 0.0260 0.0260 11,000 +0.00(+15.56%)
Jan 08, 2024 0.0220 0.0225 0.0220 0.0225 7,000 +0.00(+2.27%)
Jan 05, 2024 0.0220 0.0220 0.0220 0.0220 5,973 -0.00(-2.22%)
Jan 04, 2024 0.0225 0.0225 0.0225 0.0225 1,000 +0.00(+2.27%)
Dec 29, 2023 0.0220 0 -0.00(-12.00%)
Dec 28, 2023 0.0200 0.0250 0.0200 0.0250 12,800 +0.01(+25.00%)
Dec 27, 2023 0.0220 0.0220 0.0200 0.0200 52,500 -0.00(-16.67%)
Dec 26, 2023 0.0199 0.0240 0.0199 0.0240 23,700 -0.00(-4.00%)
Dec 22, 2023 0.0240 0.0250 0.0240 0.0250 45,637 -0.00(-4.58%)
Dec 21, 2023 0.0240 0.0500 0.0240 0.0262 99,107 -0.01(-32.82%)
Dec 20, 2023 0.0260 0.0420 0.0190 0.0390 59,126 +0.01(+39.29%)
Dec 19, 2023 0.0065 0.0335 0.0065 0.0280 1,238,338 +0.02(+330.77%)
Dec 18, 2023 0.0070 0.0100 0.0065 0.0065 9,800 -0.00(-27.78%)
Dec 15, 2023 0.0090 0.0090 0.0052 0.0090 51,000 -0.01(-35.71%)
Dec 13, 2023 0.0140 0 +0.00(+27.27%)
Dec 12, 2023 0.0094 0.0110 0.0030 0.0110 60,000 +0.00(+17.02%)
Dec 11, 2023 0.0002 0.0130 0.0002 0.0094 999,115 -0.00(-21.67%)
Dec 08, 2023 0.0100 0.0120 0.0075 0.0120 11,175 +0.00(+50.00%)
Dec 07, 2023 0.0081 0.0081 0.0080 0.0080 1,500 -0.00(-20.00%)
Dec 06, 2023 0.0110 0.0120 0.0100 0.0100 150,050 -0.00(-9.09%)
Dec 05, 2023 0.0120 0.0120 0.0110 0.0110 289,235 -0.00(-26.67%)
Dec 04, 2023 0.0140 0.0150 0.0100 0.0150 71,807 +0.00(+0.00%)
Dec 01, 2023 0.0200 0.0200 0.0110 0.0150 21,000 -0.02(-60.53%)
Nov 30, 2023 0.0132 0.0380 0.0112 0.0380 438,620 -0.00(-11.21%)
Nov 29, 2023 0.0375 0.0428 0.0375 0.0428 260 +0.03(+250.82%)
Nov 28, 2023 0.0250 0.0250 0.0122 0.0122 10,304 -0.02(-63.03%)
Nov 27, 2023 0.0330 0.0330 0.0330 0.0330 145 +0.02(+200.00%)
Nov 21, 2023 0.0110 0 -0.03(-75.56%)
Nov 14, 2023 0.0450 0 -0.00(-8.16%)
Nov 10, 2023 0.0490 0 +0.02(+96.00%)
Nov 07, 2023 0.0250 0 +0.00(+23.76%)
Nov 03, 2023 0.0202 0 +0.01(+34.67%)
Nov 02, 2023 0.0450 0.0450 0.0150 0.0150 1,125 -0.02(-57.75%)
Oct 23, 2023 0.0355 0 +0.02(+96.13%)
Oct 19, 2023 0.0181 0 -0.01(-39.67%)
Oct 17, 2023 0.0300 0 +0.01(+49.25%)
Oct 16, 2023 0.0210 0.0210 0.0201 0.0201 50,000 -0.00(-4.29%)
Oct 13, 2023 0.0210 0.0210 0.0210 0.0210 2,000 -0.03(-58.00%)
Oct 12, 2023 0.0201 0.0500 0.0201 0.0500 1,650 +0.00(+0.00%)
Oct 11, 2023 0.0500 0.0500 0.0500 0.0500 175 +0.03(+148.76%)
Oct 09, 2023 0.0201 0 -0.01(-33.00%)
Oct 06, 2023 0.0500 0.0500 0.0220 0.0300 31,393 -0.02(-40.00%)
Oct 05, 2023 0.0210 0.0500 0.0210 0.0500 215 +0.02(+61.29%)
Oct 02, 2023 0.0310 0 -0.02(-38.00%)
Sep 28, 2023 0.0500 0 +0.00(+10.62%)
Sep 25, 2023 0.0452 0 +0.00(+0.22%)
Sep 22, 2023 0.0451 0.0451 0.0451 0.0451 4,929 -0.00(-9.80%)
Sep 20, 2023 0.0500 0 +0.01(+21.95%)
Sep 19, 2023 0.0500 0.0500 0.0410 0.0410 7,300 -0.01(-19.61%)
Sep 18, 2023 0.0510 0.0510 0.0510 0.0510 350 +0.01(+37.84%)
Sep 08, 2023 0.0370 0 -0.01(-14.94%)
Sep 05, 2023 0.0435 4 -0.01(-11.22%)
Sep 01, 2023 0.0490 0.0490 0.0490 0.0490 270 -0.00(-2.00%)
Aug 29, 2023 0.0500 0 +0.01(+42.86%)
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 24, 2023 0.0350 0 +0.01(+16.67%)
Aug 22, 2023 0.0300 0 +0.01(+50.00%)
Aug 21, 2023 0.0197 0.0200 0.0197 0.0200 22,500 +0.01(+127.27%)
Aug 17, 2023 0.0088 0 -0.00(-4.35%)
Aug 16, 2023 0.0092 0.0092 0.0092 0.0092 600 -0.01(-48.89%)
Aug 15, 2023 0.0180 0.0180 0.0180 0.0180 1,000 +0.01(+89.47%)
Aug 14, 2023 0.0095 0.0095 0.0095 0.0095 1,000 -0.01(-51.78%)
Aug 11, 2023 0.0197 0.0197 0.0197 0.0197 10,000 +0.01(+123.86%)
Aug 10, 2023 0.0088 0.0088 0.0088 0.0088 1,500 +0.00(+0.00%)
Aug 09, 2023 0.0088 0.0088 0.0088 0.0088 300 -0.00(-10.20%)
Aug 07, 2023 0.0098 0 +0.00(+0.00%)
Aug 04, 2023 0.0098 0.0098 0.0098 0.0098 275 -0.01(-34.67%)
Aug 02, 2023 0.0150 0 +0.01(+72.41%)
Aug 01, 2023 0.0087 0.0200 0.0086 0.0087 8,600 +0.00(+1.16%)
Jul 31, 2023 0.0180 0.0200 0.0086 0.0086 18,000 -0.01(-57.00%)
Jul 27, 2023 0.0200 0 +0.00(+6.95%)
Jul 26, 2023 0.0187 0.0187 0.0187 0.0187 300 +0.01(+122.62%)
Jul 24, 2023 0.0084 0 -0.01(-53.33%)
Jul 19, 2023 0.0180 0 -0.00(-10.00%)
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 3,513 +0.00(+0.00%)
Jul 17, 2023 0.0085 0.0200 0.0085 0.0200 20,300 +0.00(+11.11%)
Jul 14, 2023 0.0180 0.0180 0.0180 0.0180 23,000 +0.01(+157.14%)
Jul 13, 2023 0.0070 0.0200 0.0070 0.0070 28,100 -0.01(-65.00%)
Jul 12, 2023 0.0160 0.0200 0.0160 0.0200 4,109 +0.01(+42.86%)
Jul 10, 2023 0.0140 0 -0.00(-12.50%)
Jul 07, 2023 0.0160 0.0160 0.0110 0.0160 11,148 -0.00(-20.00%)
Jul 05, 2023 0.0200 0 +0.00(+0.00%)
Jul 03, 2023 0.0200 0.0200 0.0200 0.0200 32,283 +0.01(+66.67%)
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.