Other OTC - Delayed Quote USD

Cell MedX Corp. (CMXC)

0.0320 -0.0110 (-25.58%)
At close: April 25 at 11:55 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0440 0.0478 0.0320 0.0320 0.0320 19,200
Apr 24, 2024 0.0400 0.0430 0.0400 0.0430 0.0430 10,020
Apr 23, 2024 0.0350 0.0355 0.0350 0.0350 0.0350 178,847
Apr 22, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 39,279
Apr 19, 2024 0.0150 0.0480 0.0150 0.0480 0.0480 15,730
Apr 18, 2024 0.0480 0.0480 0.0470 0.0480 0.0480 30,520
Apr 17, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Apr 16, 2024 0.0478 0.0480 0.0320 0.0480 0.0480 1,495
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 130
Apr 10, 2024 0.0500 0.0500 0.0300 0.0300 0.0300 600
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 58,000
Apr 5, 2024 0.0150 0.0380 0.0150 0.0300 0.0300 248,782
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Apr 3, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 100
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 49,417
Apr 1, 2024 0.0240 0.0265 0.0210 0.0265 0.0265 33,926
Mar 28, 2024 0.0298 0.0298 0.0230 0.0297 0.0297 26,537
Mar 27, 2024 0.0212 0.0240 0.0212 0.0240 0.0240 5,500
Mar 26, 2024 0.0210 0.0240 0.0210 0.0240 0.0240 7,000
Mar 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,000
Mar 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,000
Mar 21, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 20, 2024 0.0210 0.0240 0.0210 0.0240 0.0240 2,250
Mar 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 10,000
Mar 18, 2024 0.0210 0.0270 0.0210 0.0270 0.0270 2,063
Mar 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 3,000
Mar 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 300
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0220 0.0300 0.0220 0.0300 0.0300 4,900
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0230 0.0300 0.0210 0.0300 0.0300 52,466
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Mar 6, 2024 0.0231 0.0300 0.0231 0.0300 0.0300 15,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 29, 2024 0.0230 0.0298 0.0230 0.0298 0.0298 55,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,010
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 26, 2024 0.0255 0.0300 0.0255 0.0300 0.0300 15,110
Feb 23, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 1,000
Feb 21, 2024 0.0270 0.0270 0.0230 0.0230 0.0230 32,716
Feb 20, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 26,000
Feb 16, 2024 0.0298 0.0298 0.0298 0.0298 0.0298 3,001
Feb 15, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 2,600
Feb 14, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 24,420
Feb 13, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 650
Feb 12, 2024 0.0122 0.0300 0.0105 0.0300 0.0300 1,530
Feb 9, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 1,133
Feb 8, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 800
Feb 7, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,000
Feb 6, 2024 0.0300 0.0300 0.0220 0.0220 0.0220 780
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0230 0.0300 0.0230 0.0300 0.0300 13,400
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,925
Jan 31, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 20,000
Jan 30, 2024 0.0220 0.0320 0.0220 0.0320 0.0320 15,030
Jan 29, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jan 26, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 10,015
Jan 25, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 14,600
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Jan 23, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 1,000
Jan 22, 2024 0.0305 0.0389 0.0305 0.0389 0.0389 15,020
Jan 19, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 1,816
Jan 18, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 2,000
Jan 17, 2024 0.0410 0.0410 0.0280 0.0280 0.0280 90,504
Jan 16, 2024 0.0341 0.0350 0.0306 0.0306 0.0306 70,510
Jan 12, 2024 0.0450 0.0790 0.0310 0.0790 0.0790 109,001
Jan 11, 2024 0.0840 0.0940 0.0370 0.0440 0.0440 91,864
Jan 10, 2024 0.0300 0.2280 0.0268 0.0445 0.0445 222,484
Jan 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 11,000
Jan 8, 2024 0.0220 0.0225 0.0220 0.0225 0.0225 7,000
Jan 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 5,973
Jan 4, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 1,000
Jan 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 29, 2023 0.0210 0.0250 0.0210 0.0220 0.0220 21,100
Dec 28, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 12,800
Dec 27, 2023 0.0220 0.0220 0.0200 0.0200 0.0200 52,500
Dec 26, 2023 0.0199 0.0240 0.0199 0.0240 0.0240 23,700
Dec 22, 2023 0.0240 0.0250 0.0240 0.0250 0.0250 45,637
Dec 21, 2023 0.0240 0.0500 0.0240 0.0262 0.0262 99,107
Dec 20, 2023 0.0260 0.0420 0.0190 0.0390 0.0390 59,126
Dec 19, 2023 0.0065 0.0335 0.0065 0.0280 0.0280 1,238,338
Dec 18, 2023 0.0070 0.0100 0.0065 0.0065 0.0065 9,800
Dec 15, 2023 0.0052 0.0090 0.0052 0.0090 0.0090 51,000
Dec 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 8,000
Dec 12, 2023 0.0030 0.0110 0.0030 0.0110 0.0110 60,000
Dec 11, 2023 0.0002 0.0130 0.0002 0.0094 0.0094 999,115
Dec 8, 2023 0.0100 0.0120 0.0075 0.0120 0.0120 11,175
Dec 7, 2023 0.0081 0.0081 0.0080 0.0080 0.0080 1,500
Dec 6, 2023 0.0110 0.0120 0.0100 0.0100 0.0100 150,050
Dec 5, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 289,235
Dec 4, 2023 0.0140 0.0150 0.0100 0.0150 0.0150 71,807
Dec 1, 2023 0.0200 0.0200 0.0110 0.0150 0.0150 21,000
Nov 30, 2023 0.0132 0.0380 0.0112 0.0380 0.0380 438,620
Nov 29, 2023 0.0375 0.0428 0.0375 0.0428 0.0428 260
Nov 28, 2023 0.0250 0.0250 0.0122 0.0122 0.0122 10,304
Nov 27, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 145
Nov 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 24,685
Nov 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 14, 2023 0.0112 0.0450 0.0112 0.0450 0.0450 3,136
Nov 13, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 -
Nov 10, 2023 0.0112 0.0490 0.0112 0.0490 0.0490 3,150
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2023 0.0112 0.0500 0.0112 0.0250 0.0250 23,000
Nov 6, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 -
Nov 3, 2023 0.0450 0.0450 0.0201 0.0202 0.0202 295,425
Nov 2, 2023 0.0450 0.0450 0.0150 0.0150 0.0150 1,125
Nov 1, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 31, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 30, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 27, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 26, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 25, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 24, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Oct 23, 2023 0.0100 0.0355 0.0100 0.0355 0.0355 750
Oct 20, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Oct 19, 2023 0.0200 0.0200 0.0181 0.0181 0.0181 20,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 16, 2023 0.0210 0.0210 0.0201 0.0201 0.0201 50,000
Oct 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 2,000
Oct 12, 2023 0.0201 0.0500 0.0201 0.0500 0.0500 1,650
Oct 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 175
Oct 10, 2023 0.0201 0.0201 0.0201 0.0201 0.0201 -
Oct 9, 2023 0.0201 0.0201 0.0201 0.0201 0.0201 1,505
Oct 6, 2023 0.0500 0.0500 0.0220 0.0300 0.0300 31,393
Oct 5, 2023 0.0210 0.0500 0.0210 0.0500 0.0500 215
Oct 4, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 3, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 2, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 1,500
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Sep 27, 2023 0.0452 0.0452 0.0452 0.0452 0.0452 -
Sep 26, 2023 0.0452 0.0452 0.0452 0.0452 0.0452 -
Sep 25, 2023 0.0210 0.0452 0.0210 0.0452 0.0452 225
Sep 22, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 4,929
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 18,590
Sep 19, 2023 0.0500 0.0500 0.0410 0.0410 0.0410 7,300
Sep 18, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 350
Sep 15, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 14, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 13, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 12, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 11, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 8, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 4,500
Sep 7, 2023 0.0435 0.0435 0.0435 0.0435 0.0435 -
Sep 6, 2023 0.0435 0.0435 0.0435 0.0435 0.0435 -
Sep 5, 2023 0.0435 0.0435 0.0435 0.0435 0.0435 700
Sep 1, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 270
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 29, 2023 0.0350 0.0500 0.0350 0.0500 0.0500 10,500
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Aug 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0940 0.9312 0.0190 0.0300 0.0300 119,632
Aug 21, 2023 0.0197 0.0200 0.0197 0.0200 0.0200 22,500
Aug 18, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Aug 17, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 2,500
Aug 16, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 600
Aug 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,000
Aug 14, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 1,000
Aug 11, 2023 0.0197 0.0197 0.0197 0.0197 0.0197 10,000
Aug 10, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 1,500
Aug 9, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 300
Aug 8, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Aug 7, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 100
Aug 4, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 275
Aug 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 250
Aug 1, 2023 0.0086 0.0200 0.0086 0.0087 0.0087 8,600
Jul 31, 2023 0.0180 0.0200 0.0086 0.0086 0.0086 18,000
Jul 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 27, 2023 0.0084 0.0200 0.0084 0.0200 0.0200 750
Jul 26, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 300
Jul 25, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jul 24, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 1,291
Jul 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,513
Jul 17, 2023 0.0085 0.0200 0.0085 0.0200 0.0200 20,300
Jul 14, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 23,000
Jul 13, 2023 0.0200 0.0200 0.0070 0.0070 0.0070 28,100
Jul 12, 2023 0.0160 0.0200 0.0160 0.0200 0.0200 4,109
Jul 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 10, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 4,600
Jul 7, 2023 0.0110 0.0160 0.0110 0.0160 0.0160 11,148
Jul 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,500
Jul 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 32,283
Jun 30, 2023 0.0025 0.0120 0.0011 0.0120 0.0120 27,201
Jun 29, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 28, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 26, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 23, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 21, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 20, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 16, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 15, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 14, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 13, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 9, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 7, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 6, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 5, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 2, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 31, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 30, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 26, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 25, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 24, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 23, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 19, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 18, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 17, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 16, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 15, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 11, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 10, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 9, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 5, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 4, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 3, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 2, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 28, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 26, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -

Related Tickers

UTRS Minerva Surgical, Inc.
0.0010
-99.76%
 
MOTS Motus GI Holdings, Inc.
0.0800
+3.90%
 
NXL Nexalin Technology, Inc.
1.3850
-2.46%
 
BLOZF Cannabix Technologies Inc.
0.4391
+35.40%
 
CATX Perspective Therapeutics, Inc.
1.6000
-5.33%
 
BSX Boston Scientific Corporation
73.26
+0.48%