Cell MedX Corp. Historical Data - CMXC

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cell Medx Corp. (QB) CMXC OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -4.35% 0.22 0.228 0.20 0.21 0.23 17:00:06
more quote information »

CMXC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.220.250.200.216451962,4620.000.0%
1 Month0.320.390.200.272670739,509-0.10-31.25%
3 Months0.490.590.16450.330784749,728-0.27-55.1%
6 Months0.1451.690.1020.690114597,1930.07551.72%
1 Year0.131.690.1020.66147364,9850.0969.23%
3 Years0.351.690.05020.553379432,706-0.13-37.14%
5 Years0.741.690.01130.460980327,418-0.52-70.27%

CMXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.22 -0.01 -4.35% 0.21 0.228 0.20 58,600
Jan 24 2020 0.23 0.01 4.55% 0.201 0.23 0.201 40,710
Jan 23 2020 0.22 0.00 0.0% 0.24 0.24 0.20 95,175
Jan 22 2020 0.22 0.015 7.32% 0.21 0.23 0.21 27,725
Jan 21 2020 0.205 -0.043 -17.34% 0.22 0.25 0.20 86,239
Jan 17 2020 0.248 -0.0119 -4.58% 0.24796 0.2599 0.2256 15,196
Jan 16 2020 0.2599 -0.0027 -1.03% 0.27 0.27 0.245 62,885
Jan 15 2020 0.2626 -0.0173 -6.18% 0.26 0.2749 0.26 22,927
Jan 14 2020 0.2799 -0.018 -6.04% 0.298 0.298 0.26 24,680
Jan 13 2020 0.2979 0.01245 4.36% 0.27 0.2979 0.25 43,900
Jan 10 2020 0.28545 -0.01455 -4.85% 0.302 0.302 0.271 13,846
Jan 09 2020 0.30 -0.01 -3.23% 0.295 0.3188 0.2625 47,062
Jan 08 2020 0.31 0.0149 5.05% 0.3097 0.3249 0.295 29,028
Jan 07 2020 0.2951 0.00 0.0% 0.2951 0.2951 0.2951 0
Jan 06 2020 0.2951 -0.0049 -1.63% 0.3179 0.3179 0.295 22,432
Jan 03 2020 0.30 -0.0596 -16.57% 0.3394 0.3394 0.295 11,750
Jan 02 2020 0.3596 0.0197 5.8% 0.34 0.36 0.25 31,493
Dec 31 2019 0.3399 -0.0001 -0.03% 0.332 0.36395 0.305 59,594
Dec 30 2019 0.34 0.00 0.0% 0.32 0.39 0.32 49,074
See More Historical Prices »


Your Recent History
OTCBB
CMXC
Cell MedX ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.