Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Medx Corp (OP: CMXC )

0.0232 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 22, 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 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.