Cell MedX Corp. (CMXC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0300

+0.0080

(+36.36%)

At close: 11:45AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0302	0.0302	0.0300	0.0300	0.0300	13,000
May 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,050
Apr 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
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 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Apr 05, 2024	0.0150	0.0380	0.0150	0.0300	0.0300	248,782
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Apr 03, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	100
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,417
Apr 01, 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 08, 2024	0.0230	0.0300	0.0210	0.0300	0.0300	52,466
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Mar 06, 2024	0.0231	0.0300	0.0231	0.0300	0.0300	15,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Mar 01, 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 09, 2024	0.0230	0.0300	0.0230	0.0300	0.0300	1,133
Feb 08, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	800
Feb 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Feb 06, 2024	0.0300	0.0300	0.0220	0.0220	0.0220	780
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0230	0.0300	0.0230	0.0300	0.0300	13,400
Feb 01, 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 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	11,000
Jan 08, 2024	0.0220	0.0225	0.0220	0.0225	0.0225	7,000
Jan 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,973
Jan 04, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	1,000
Jan 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,065.62+698.30(+0.81%)

Cell MedX Corp. (CMXC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,065.62
+698.30(+0.81%)