Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.3226 -0.0084 (-2.54%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.3307 0.3307 0.3307 0 +0.00(+0.00%)
Oct 28, 2021 0.3313 0.3313 0.3307 0.3307 1,450 +0.01(+1.54%)
Oct 25, 2021 0.3257 0.3257 0.3257 0 +0.00(+1.09%)
Oct 22, 2021 0.3222 0.3222 0.3222 0.3222 1,000 -0.01(-3.13%)
Oct 21, 2021 0.3326 0.3326 0.3326 0.3326 10,000 +0.00(+1.46%)
Oct 20, 2021 0.3325 0.3326 0.3215 0.3278 15,800 +0.01(+2.82%)
Oct 14, 2021 0.3188 0.3188 0.3188 0 -0.00(-0.99%)
Oct 12, 2021 0.3220 0.3220 0.3220 0 +0.00(+0.56%)
Oct 08, 2021 0.3202 0.3202 0.3202 0 +0.01(+2.50%)
Oct 06, 2021 0.3124 0.3124 0.3124 6 +0.01(+3.07%)
Oct 04, 2021 0.3031 0.3031 0.3031 0 -0.01(-1.91%)
Oct 01, 2021 0.3090 0.3090 0.3090 0.3090 30,013 +0.01(+3.28%)
Sep 30, 2021 0.3000 0.3065 0.2992 0.2992 320,551 -0.01(-3.11%)
Sep 29, 2021 0.3033 0.3088 0.3033 0.3088 1,520 -0.00(-0.03%)
Sep 28, 2021 0.3089 0.3090 0.3089 0.3089 6,800 -0.01(-3.47%)
Sep 27, 2021 0.3168 0.3200 0.3168 0.3200 2,000 +0.02(+4.92%)
Sep 24, 2021 0.3218 0.3218 0.3033 0.3050 100,550 -0.01(-1.99%)
Sep 23, 2021 0.3177 0.3177 0.3112 0.3112 487 -0.01(-2.05%)
Sep 22, 2021 0.3165 0.3177 0.3165 0.3177 60,055 +0.02(+5.90%)
Sep 21, 2021 0.3132 0.3158 0.2988 0.3000 468,923 -0.00(-0.17%)
Sep 20, 2021 0.3283 0.3500 0.3005 0.3005 32,602 -0.04(-11.46%)
Sep 17, 2021 0.3359 0.3394 0.3359 0.3394 600 -0.01(-3.03%)
Sep 15, 2021 0.3500 0.3500 0.3500 10 -0.01(-2.78%)
Sep 14, 2021 0.3600 0.3600 0.3600 0.3600 200 -0.02(-4.36%)
Sep 13, 2021 0.3800 0.3800 0.3764 0.3764 5,000 -0.01(-1.85%)
Sep 10, 2021 0.3828 0.3835 0.3828 0.3835 10,114 +0.00(+0.58%)
Sep 08, 2021 0.3813 0.3813 0.3813 0 +0.00(+1.14%)
Sep 07, 2021 0.3921 0.3921 0.3770 0.3770 1,084 -0.00(-0.79%)
Sep 03, 2021 0.3627 0.3801 0.3595 0.3800 43,057 +0.05(+15.12%)
Sep 01, 2021 0.3301 0.3301 0.3301 10 +0.00(+0.15%)
Aug 31, 2021 0.3300 0.3300 0.3296 0.3296 650 -0.03(-7.44%)
Aug 30, 2021 0.3300 0.3561 0.3300 0.3561 6,540 +0.01(+2.71%)
Aug 27, 2021 0.3300 0.3472 0.3300 0.3467 45,736 +0.03(+10.03%)
Aug 26, 2021 0.3070 0.3151 0.3041 0.3151 58,883 +0.01(+2.64%)
Aug 25, 2021 0.2965 0.3100 0.2965 0.3070 158,225 +0.02(+5.57%)
Aug 24, 2021 0.2877 0.2908 0.2877 0.2908 13,400 +0.02(+6.95%)
Aug 23, 2021 0.2719 0.2719 0.2719 0.2719 18,000 +0.00(+1.12%)
Aug 20, 2021 0.2761 0.2761 0.2682 0.2689 111,900 -0.01(-2.68%)
Aug 19, 2021 0.2796 0.2796 0.2763 0.2763 36,000 -0.01(-4.69%)
Aug 18, 2021 0.2886 0.2972 0.2886 0.2899 19,150 -0.00(-1.26%)
Aug 17, 2021 0.2901 0.2936 0.2843 0.2936 57,059 -0.02(-5.29%)
Aug 16, 2021 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+4.06%)
Aug 13, 2021 0.2941 0.2980 0.2941 0.2979 44,198 +0.00(+1.33%)
Aug 12, 2021 0.3100 0.3100 0.2828 0.2940 241,889 -0.04(-12.63%)
Aug 11, 2021 0.3263 0.3365 0.3263 0.3365 7,023 +0.01(+4.34%)
Aug 10, 2021 0.3344 0.3344 0.3225 0.3225 3,795 -0.02(-5.84%)
Aug 09, 2021 0.3338 0.3500 0.3338 0.3425 8,000 -0.02(-4.86%)
Aug 05, 2021 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 04, 2021 0.3500 0.3500 0.3500 0.3500 500 -0.00(-0.28%)
Aug 03, 2021 0.3510 0.3510 0.3510 0.3510 2,025 -0.02(-6.40%)
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.