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 )

0.0235 +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, 2022 0.1050 0.1100 0.0829 0.1000 81,317 -0.00(-1.96%)
May 27, 2022 0.1030 0.1030 0.1020 0.1020 20,550 -0.00(-0.97%)
May 26, 2022 0.1031 0.1031 0.1030 0.1030 17,920 +0.00(+0.00%)
May 25, 2022 0.1060 0.1060 0.1030 0.1030 12,000 -0.00(-2.83%)
May 24, 2022 0.1060 0.1060 0.1060 0.1060 2,182 -0.01(-11.30%)
May 23, 2022 0.1128 0.1195 0.1128 0.1195 8,905 +0.01(+12.52%)
May 20, 2022 0.1070 0.1130 0.1062 0.1062 40,991 -0.00(-0.28%)
May 19, 2022 0.1543 0.1543 0.1050 0.1065 40,566 +0.00(+0.76%)
May 18, 2022 0.1078 0.1098 0.1057 0.1057 13,625 -0.00(-3.91%)
May 17, 2022 0.1096 0.1100 0.1020 0.1100 48,141 -0.03(-19.47%)
May 16, 2022 0.1365 0.1366 0.1365 0.1366 10,000 +0.03(+25.32%)
May 13, 2022 0.1096 0.1100 0.1052 0.1090 47,516 -0.00(-0.91%)
May 12, 2022 0.1365 0.1365 0.1033 0.1100 78,359 +0.00(+0.00%)
May 11, 2022 0.1150 0.1390 0.1075 0.1100 79,464 +0.00(+0.92%)
May 10, 2022 0.1130 0.1354 0.1090 0.1090 48,502 -0.00(-3.80%)
May 09, 2022 0.1367 0.1524 0.1133 0.1133 41,600 -0.02(-17.12%)
May 06, 2022 0.1132 0.1367 0.1100 0.1367 75,488 +0.02(+13.92%)
May 05, 2022 0.1101 0.1200 0.1100 0.1200 29,418 +0.01(+7.72%)
May 04, 2022 0.1114 0.1114 0.1114 0.1114 1,222 +0.00(+0.18%)
May 03, 2022 0.1113 0.1331 0.1112 0.1112 2,098 -0.04(-28.26%)
May 02, 2022 0.1100 0.1550 0.1100 0.1550 18,445 +0.04(+29.17%)
Apr 29, 2022 0.1195 0.1200 0.1195 0.1200 20,000 +0.01(+9.09%)
Apr 28, 2022 0.1200 0.1200 0.1100 0.1100 800 -0.01(-8.33%)
Apr 27, 2022 0.1200 0.1200 0.1200 0.1200 2,600 -0.00(-2.44%)
Apr 26, 2022 0.1220 0.1230 0.1220 0.1230 12,351 +0.00(+2.50%)
Apr 25, 2022 0.1200 0.1200 0.1200 0.1200 1,162 +0.01(+8.11%)
Apr 22, 2022 0.1109 0.1257 0.1102 0.1110 8,933 -0.05(-30.62%)
Apr 21, 2022 0.1600 0.1600 0.1600 0.1600 2,300 +0.00(+0.00%)
Apr 19, 2022 0.1600 0 -0.00(-2.44%)
Apr 18, 2022 0.1090 0.1640 0.1090 0.1640 12,035 +0.02(+17.39%)
Apr 14, 2022 0.1194 0.1765 0.1190 0.1397 11,000 +0.03(+26.88%)
Apr 13, 2022 0.1101 0.1101 0.1101 0.1101 300 +0.00(+1.01%)
Apr 12, 2022 0.1470 0.1470 0.1090 0.1090 4,000 -0.02(-12.52%)
Apr 11, 2022 0.1239 0.1246 0.1239 0.1246 15,100 -0.00(-3.78%)
Apr 08, 2022 0.1280 0.1295 0.1170 0.1295 6,108 -0.00(-0.38%)
Apr 07, 2022 0.1357 0.1700 0.1150 0.1300 49,177 -0.02(-16.13%)
Apr 06, 2022 0.1500 0.1550 0.1415 0.1550 22,800 +0.02(+16.54%)
Apr 05, 2022 0.1415 0.1415 0.1330 0.1330 8,788 -0.02(-11.33%)
Apr 04, 2022 0.1375 0.1500 0.1320 0.1500 60,217 +0.00(+0.67%)
Apr 01, 2022 0.1399 0.1490 0.1250 0.1490 42,379 +0.02(+12.45%)
Mar 31, 2022 0.1250 0.1325 0.1250 0.1325 15,001 -0.01(-5.36%)
Mar 30, 2022 0.1300 0.1400 0.1300 0.1400 19,900 +0.01(+7.69%)
Mar 29, 2022 0.1300 0.1300 0.1300 0.1300 407 +0.00(+0.00%)
Mar 28, 2022 0.1220 0.1300 0.1220 0.1300 2,600 +0.02(+14.64%)
Mar 25, 2022 0.1100 0.1299 0.1020 0.1134 111,956 +0.00(+3.09%)
Mar 24, 2022 0.1100 0.1100 0.1100 0.1100 8,310 -0.01(-12.00%)
Mar 21, 2022 0.1250 0 -0.02(-16.11%)
Mar 18, 2022 0.1247 0.1490 0.1247 0.1490 24,300 +0.01(+9.96%)
Mar 17, 2022 0.1108 0.1355 0.1100 0.1355 10,100 +0.01(+4.63%)
Mar 16, 2022 0.1345 0.1489 0.1202 0.1295 19,356 -0.01(-3.72%)
Mar 15, 2022 0.1100 0.1345 0.1100 0.1345 800 +0.02(+22.27%)
Mar 14, 2022 0.1100 0.1100 0.1100 0.1100 500 -0.01(-12.00%)
Mar 10, 2022 0.1250 0 +0.01(+4.17%)
Mar 09, 2022 0.1300 0.1340 0.1111 0.1200 23,300 -0.01(-7.69%)
Mar 08, 2022 0.1350 0.1380 0.1300 0.1300 16,000 -0.00(-1.52%)
Mar 07, 2022 0.1425 0.1425 0.1300 0.1320 24,455 -0.02(-12.00%)
Mar 04, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
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.