Cell MedX (PK) Historical Data - CMXC

기업명	주식 심볼	시장	주식 타입
Cell MedX Corporation (PK)	CMXC	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.008	36.36%	0.03	00:52:43

개장가	저가	고가	종가	전일 종가
0.0302	0.03	0.0302	0.03	0.022

CMXC Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.022	0.0302	0.022	0.022	545	0.008	36.36%
1개월	0.015	0.05	0.015	0.0336253	46,438	0.015	100.00%
3개월	0.023	0.05	0.0105	0.0313209	21,811	0.007	30.43%
6개월	0.045	0.228	0.0002	0.0255511	59,431	-0.015	-33.33%
1년	0.0001	0.9312	0.000001	0.0253565	41,801	0.0299	29,900.00%
3년	0.238	0.9312	0.000001	0.1157554	29,941	-0.208	-87.39%
5년	0.14	1.69	0.000001	0.3775603	50,960	-0.11	-78.57%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.03	0.008	36.36%	0.0302	0.0302	0.03	13,000
03 5월(5) 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0
02 5월(5) 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0
01 5월(5) 2024	0.022	0.00	0.00%	0.022	0.022	0.022	40
30 4월(4) 2024	0.022	-0.01	-31.25%	0.022	0.022	0.022	1,050
27 4월(4) 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0
26 4월(4) 2024	0.032	-0.011	-25.58%	0.044	0.0478	0.032	19,200
25 4월(4) 2024	0.043	0.008	22.86%	0.04	0.043	0.04	10,020
24 4월(4) 2024	0.035	-0.002	-5.41%	0.035	0.0355	0.035	178,847
23 4월(4) 2024	0.037	-0.011	-22.92%	0.035	0.037	0.035	39,279
20 4월(4) 2024	0.048	0.00	0.00%	0.015	0.048	0.015	15,730
19 4월(4) 2024	0.048	0.00	0.00%	0.048	0.048	0.047	30,520
18 4월(4) 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0
17 4월(4) 2024	0.048	0.018	60.00%	0.0478	0.048	0.032	1,495
16 4월(4) 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
13 4월(4) 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
12 4월(4) 2024	0.03	0.00	0.00%	0.03	0.03	0.03	130
11 4월(4) 2024	0.03	0.00	0.00%	0.05	0.05	0.03	600
10 4월(4) 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
09 4월(4) 2024	0.03	0.00	0.00%	0.03	0.03	0.03	58,000
06 4월(4) 2024	0.03	0.005	20.00%	0.015	0.038	0.015	248,782
05 4월(4) 2024	0.025	-0.0005	-1.96%	0.025	0.025	0.025	10,000