Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cell Medx Corp
(OP:
CMXC
)
0.0440
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.2700
0.2798
0.2700
0.2798
8,297
+0.01(+3.63%)
May 27, 2021
0.2735
0.2800
0.2700
0.2700
24,100
-0.02(-8.16%)
May 26, 2021
0.2520
0.2940
0.2520
0.2940
41,710
+0.02(+9.29%)
May 25, 2021
0.2648
0.2788
0.2350
0.2690
57,045
-0.01(-3.38%)
May 24, 2021
0.2721
0.2940
0.2501
0.2784
11,756
+0.02(+7.08%)
May 21, 2021
0.2600
0.2600
0.2471
0.2600
21,678
+0.01(+1.96%)
May 20, 2021
0.2434
0.2550
0.2377
0.2550
15,150
+0.01(+2.41%)
May 19, 2021
0.2300
0.2490
0.2300
0.2490
11,883
+0.02(+8.26%)
May 18, 2021
0.2301
0.2394
0.2210
0.2300
65,527
-0.02(-8.00%)
May 17, 2021
0.2300
0.2550
0.2300
0.2500
46,168
+0.01(+3.22%)
May 14, 2021
0.2300
0.2543
0.2300
0.2422
5,823
+0.01(+3.06%)
May 13, 2021
0.2300
0.2350
0.2300
0.2350
1,195
+0.00(+2.17%)
May 12, 2021
0.2300
0.2300
0.2300
0.2300
4,000
+0.00(+0.00%)
May 11, 2021
0.2222
0.2476
0.2222
0.2300
91,087
-0.01(-4.17%)
May 10, 2021
0.2407
0.2559
0.2400
0.2400
50,858
-0.01(-5.33%)
May 07, 2021
0.2336
0.2535
0.2335
0.2535
8,141
+0.02(+8.75%)
May 06, 2021
0.2500
0.2536
0.2331
0.2331
9,760
-0.01(-2.87%)
May 05, 2021
0.2516
0.2516
0.2400
0.2400
36,480
-0.04(-12.73%)
May 04, 2021
0.2600
0.2950
0.2594
0.2750
16,043
+0.00(+0.00%)
May 03, 2021
0.2380
0.2750
0.2300
0.2750
63,575
+0.03(+10.00%)
Apr 30, 2021
0.2817
0.2820
0.2500
0.2500
21,800
-0.03(-10.04%)
Apr 29, 2021
0.2980
0.2980
0.2779
0.2779
12,896
-0.02(-6.62%)
Apr 28, 2021
0.2805
0.3000
0.2805
0.2976
34,947
-0.00(-0.80%)
Apr 27, 2021
0.2450
0.3000
0.2402
0.3000
146,257
+0.05(+22.45%)
Apr 26, 2021
0.2301
0.2526
0.2300
0.2450
27,740
+0.01(+6.20%)
Apr 23, 2021
0.2398
0.2700
0.2307
0.2307
26,200
-0.03(-11.27%)
Apr 22, 2021
0.2402
0.2600
0.2210
0.2600
57,567
+0.00(+0.00%)
Apr 21, 2021
0.2450
0.2600
0.2450
0.2600
70,596
-0.01(-1.89%)
Apr 20, 2021
0.2980
0.2980
0.2520
0.2650
41,127
-0.02(-8.62%)
Apr 19, 2021
0.2300
0.2900
0.2167
0.2900
94,980
+0.06(+23.88%)
Apr 16, 2021
0.2221
0.2341
0.2165
0.2341
33,800
+0.00(+2.09%)
Apr 15, 2021
0.2336
0.2450
0.2220
0.2293
24,732
-0.02(-6.41%)
Apr 14, 2021
0.2220
0.2450
0.2210
0.2450
17,085
+0.02(+10.36%)
Apr 13, 2021
0.2289
0.2335
0.2220
0.2220
2,351
+0.00(+0.45%)
Apr 12, 2021
0.2461
0.2461
0.2210
0.2210
4,010
-0.01(-5.72%)
Apr 09, 2021
0.2346
0.2346
0.2344
0.2344
2,200
+0.01(+5.54%)
Apr 08, 2021
0.2345
0.2478
0.2221
0.2221
13,100
-0.02(-7.46%)
Apr 07, 2021
0.2400
0.2400
0.2318
0.2400
8,677
-0.01(-4.38%)
Apr 06, 2021
0.2300
0.2999
0.2210
0.2510
26,595
-0.02(-7.04%)
Apr 05, 2021
0.2500
0.2700
0.2500
0.2700
1,127
-0.02(-6.70%)
Apr 01, 2021
0.2597
0.2894
0.2597
0.2894
400
+0.07(+29.60%)
Mar 31, 2021
0.2600
0.2600
0.2233
0.2233
15,165
-0.04(-14.12%)
Mar 30, 2021
0.2600
0.2750
0.2600
0.2600
3,540
-0.02(-5.45%)
Mar 29, 2021
0.2466
0.3000
0.2466
0.2750
1,575
+0.01(+1.85%)
Mar 26, 2021
0.2700
0.2700
0.2583
0.2700
20,900
-0.00(-1.21%)
Mar 25, 2021
0.2733
0.2733
0.2466
0.2733
2,120
-0.03(-8.90%)
Mar 24, 2021
0.2311
0.3000
0.2311
0.3000
41,067
+0.00(+0.00%)
Mar 23, 2021
0.2250
0.4300
0.2101
0.3000
238,848
+0.06(+26.58%)
Mar 22, 2021
0.2230
0.2400
0.2100
0.2370
28,888
-0.00(-1.25%)
Mar 19, 2021
0.2233
0.2400
0.2230
0.2400
22,800
+0.02(+7.58%)
Mar 18, 2021
0.2380
0.2400
0.2200
0.2231
8,881
-0.01(-6.26%)
Mar 17, 2021
0.2390
0.2429
0.2235
0.2380
48,048
-0.00(-0.63%)
Mar 16, 2021
0.2490
0.2509
0.2390
0.2395
105,527
-0.01(-3.78%)
Mar 15, 2021
0.2586
0.2600
0.2489
0.2489
64,611
-0.01(-3.79%)
Mar 12, 2021
0.2700
0.2765
0.2572
0.2587
16,700
-0.00(-1.63%)
Mar 11, 2021
0.2800
0.2800
0.2400
0.2630
23,600
-0.02(-6.07%)
Mar 10, 2021
0.2520
0.2940
0.2505
0.2800
29,532
-0.01(-4.99%)
Mar 09, 2021
0.3049
0.3049
0.2010
0.2947
159,465
-0.00(-1.60%)
Mar 08, 2021
0.3044
0.3044
0.2950
0.2995
7,050
+0.00(+1.53%)
Mar 05, 2021
0.3020
0.3049
0.2950
0.2950
59,300
-0.01(-2.80%)
Mar 04, 2021
0.3035
0.3036
0.3035
0.3035
2,232
+0.00(+0.13%)
Mar 03, 2021
0.3031
0.3031
0.3010
0.3031
50,092
+0.00(+0.70%)
Mar 02, 2021
0.3020
0.3055
0.3010
0.3010
82,539
-0.00(-0.99%)
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
.