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 31, 2017 0.2700 0.3050 0.2550 0.2926 31,718 +0.04(+14.69%)
May 30, 2017 0.3050 0.3050 0.2551 0.2551 18,922 -0.04(-14.65%)
May 26, 2017 0.2851 0.2989 0.2851 0.2989 11,900 +0.03(+10.21%)
May 25, 2017 0.2700 0.2889 0.2700 0.2712 14,100 +0.01(+3.91%)
May 24, 2017 0.2500 0.3050 0.2500 0.2610 8,210 -0.03(-9.94%)
May 23, 2017 0.2500 0.2898 0.2500 0.2898 7,843 +0.03(+11.46%)
May 22, 2017 0.2945 0.2945 0.2600 0.2600 16,800 -0.04(-14.04%)
May 19, 2017 0.2950 0.3091 0.2950 0.3025 10,100 +0.00(+1.22%)
May 18, 2017 0.3100 0.3100 0.2804 0.2988 46,595 -0.01(-3.61%)
May 17, 2017 0.3100 0.3299 0.3100 0.3100 31,051 -0.03(-8.50%)
May 16, 2017 0.3573 0.3744 0.3200 0.3388 26,270 -0.01(-2.62%)
May 15, 2017 0.3749 0.3749 0.3450 0.3479 15,744 -0.01(-2.00%)
May 12, 2017 0.3574 0.3574 0.3400 0.3550 2,811 +0.01(+1.43%)
May 11, 2017 0.3700 0.3700 0.3450 0.3500 20,539 +0.01(+2.94%)
May 10, 2017 0.3300 0.3799 0.3300 0.3400 6,902 +0.01(+3.03%)
May 09, 2017 0.3775 0.3900 0.3300 0.3300 30,183 -0.05(-13.16%)
May 08, 2017 0.3900 0.4275 0.3800 0.3800 49,986 -0.03(-8.43%)
May 05, 2017 0.4150 0.4150 0.3500 0.4150 28,035 -0.03(-6.74%)
May 04, 2017 0.4750 0.4750 0.4000 0.4450 91,364 +0.03(+7.23%)
May 03, 2017 0.4500 0.4500 0.3410 0.4150 38,334 -0.04(-7.78%)
May 02, 2017 0.4300 0.4500 0.4290 0.4500 174,052 +0.02(+4.92%)
May 01, 2017 0.4001 0.4400 0.4001 0.4289 32,606 +0.02(+4.61%)
Apr 28, 2017 0.4001 0.4100 0.4001 0.4100 17,710 +0.01(+1.46%)
Apr 27, 2017 0.4300 0.4300 0.4001 0.4041 24,077 -0.03(-6.03%)
Apr 26, 2017 0.3499 0.4500 0.3499 0.4300 225,849 +0.09(+28.24%)
Apr 25, 2017 0.3369 0.3500 0.3201 0.3353 13,095 +0.03(+8.13%)
Apr 24, 2017 0.3400 0.3400 0.3101 0.3101 10,480 -0.01(-3.09%)
Apr 21, 2017 0.3350 0.3350 0.3101 0.3200 5,670 +0.00(+0.28%)
Apr 20, 2017 0.3001 0.3191 0.3001 0.3191 9,111 -0.00(-0.13%)
Apr 19, 2017 0.3200 0.3200 0.3100 0.3195 25,733 +0.00(+1.43%)
Apr 18, 2017 0.3150 0.3325 0.3150 0.3150 7,332 -0.01(-1.56%)
Apr 17, 2017 0.3800 0.3800 0.3200 0.3200 3,580 -0.00(-0.08%)
Apr 13, 2017 0.3300 0.3300 0.3170 0.3203 32,158 -0.01(-2.95%)
Apr 12, 2017 0.3200 0.3499 0.3200 0.3300 8,070 +0.01(+3.13%)
Apr 11, 2017 0.3200 0.3275 0.3150 0.3200 9,142 -0.01(-3.03%)
Apr 10, 2017 0.3150 0.3496 0.3150 0.3300 25,128 -0.02(-5.69%)
Apr 07, 2017 0.3999 0.3999 0.3150 0.3499 85,474 -0.05(-12.53%)
Apr 06, 2017 0.4350 0.4350 0.4000 0.4000 42,450 -0.00(-0.50%)
Apr 05, 2017 0.4225 0.4350 0.4020 0.4020 22,155 -0.01(-1.95%)
Apr 04, 2017 0.4275 0.4350 0.4000 0.4100 44,369 -0.03(-6.82%)
Apr 03, 2017 0.4500 0.4500 0.4200 0.4400 18,376 -0.00(-0.26%)
Mar 31, 2017 0.4500 0.4500 0.4300 0.4411 34,740 -0.01(-1.97%)
Mar 30, 2017 0.4600 0.4600 0.4100 0.4500 63,175 +0.01(+2.51%)
Mar 29, 2017 0.4200 0.4390 0.4000 0.4390 80,422 +0.02(+5.02%)
Mar 28, 2017 0.3669 0.4200 0.3669 0.4180 114,615 +0.06(+16.11%)
Mar 27, 2017 0.3750 0.4000 0.3600 0.3600 53,165 +0.00(+0.00%)
Mar 24, 2017 0.3740 0.4000 0.3520 0.3600 15,722 -0.01(-2.70%)
Mar 23, 2017 0.3515 0.3780 0.3380 0.3700 78,042 +0.03(+8.82%)
Mar 22, 2017 0.3675 0.3800 0.3300 0.3400 66,390 -0.01(-2.86%)
Mar 21, 2017 0.3300 0.3700 0.3300 0.3500 145,211 +0.02(+7.69%)
Mar 20, 2017 0.3400 0.3500 0.3100 0.3250 15,951 -0.02(-7.14%)
Mar 17, 2017 0.3650 0.3700 0.3454 0.3500 31,940 -0.01(-2.78%)
Mar 16, 2017 0.3370 0.3700 0.3300 0.3600 41,407 +0.02(+6.35%)
Mar 15, 2017 0.3500 0.3500 0.3385 0.3385 7,943 -0.01(-3.29%)
Mar 14, 2017 0.3200 0.3500 0.3200 0.3500 46,471 +0.04(+12.90%)
Mar 13, 2017 0.2970 0.3100 0.2700 0.3100 17,597 +0.01(+4.03%)
Mar 10, 2017 0.2604 0.3000 0.2400 0.2980 19,100 +0.04(+14.27%)
Mar 09, 2017 0.2498 0.2661 0.2498 0.2608 15,100 +0.01(+4.31%)
Mar 08, 2017 0.3098 0.3098 0.2300 0.2500 64,070 -0.06(-20.61%)
Mar 07, 2017 0.3149 0.3149 0.3149 0.3149 5,000 +0.05(+21.12%)
Mar 06, 2017 0.3500 0.3500 0.2600 0.2600 37,640 -0.02(-8.17%)
Mar 03, 2017 0.2800 0.2831 0.2530 0.2831 29,900 +0.00(+1.12%)
Mar 02, 2017 0.2600 0.2800 0.2600 0.2800 11,082 +0.03(+12.00%)
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.