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 (%)
Nov 30, 2023 0.2113 0.2113 0.2113 0.2113 200 +0.00(+0.62%)
Nov 29, 2023 0.2100 0.2100 0.2100 0.2100 4,500 -0.01(-3.05%)
Nov 28, 2023 0.2188 0.2188 0.2166 0.2166 15,200 -0.02(-7.04%)
Nov 27, 2023 0.2383 0.2383 0.2330 0.2330 105,110 -0.00(-0.72%)
Nov 24, 2023 0.2347 0.2347 0.2347 0.2347 207 +0.05(+29.67%)
Nov 22, 2023 0.1784 0.1810 0.1767 0.1810 7,100 +0.01(+4.56%)
Nov 21, 2023 0.1750 0.1750 0.1731 0.1731 800 +0.00(+0.06%)
Nov 17, 2023 0.1730 0 +0.00(+2.61%)
Nov 16, 2023 0.1686 0.1686 0.1686 0.1686 1,000 -0.01(-4.42%)
Nov 15, 2023 0.1664 0.1764 0.1664 0.1764 63,000 +0.02(+10.46%)
Nov 13, 2023 0.1597 0 +0.02(+13.83%)
Nov 10, 2023 0.1502 0.1511 0.1403 0.1403 108,250 -0.02(-11.15%)
Nov 09, 2023 0.1622 0.1622 0.1579 0.1579 17,000 +0.02(+12.79%)
Nov 08, 2023 0.1352 0.1400 0.1352 0.1400 8,215 -0.00(-3.11%)
Nov 06, 2023 0.1445 0 +0.01(+7.04%)
Nov 03, 2023 0.1371 0.1390 0.1350 0.1350 21,000 -0.01(-6.83%)
Oct 25, 2023 0.1449 0 +0.00(+1.33%)
Oct 19, 2023 0.1430 0 -0.01(-5.30%)
Oct 17, 2023 0.1510 0 +0.00(+3.00%)
Oct 16, 2023 0.1375 0.1487 0.1375 0.1466 134,865 +0.00(+0.55%)
Oct 10, 2023 0.1458 14,000 +0.00(+2.97%)
Oct 04, 2023 0.1416 0 -0.01(-3.67%)
Sep 29, 2023 0.1470 0 +0.01(+4.18%)
Sep 22, 2023 0.1411 0 -0.00(-0.63%)
Sep 21, 2023 0.1407 0.1420 0.1407 0.1420 21,507 +0.00(+0.42%)
Sep 20, 2023 0.1414 0.1414 0.1414 0.1414 5,000 -0.00(-0.56%)
Sep 19, 2023 0.1422 0.1422 0.1422 0.1422 20,000 +0.00(+1.07%)
Sep 15, 2023 0.1407 0 -0.00(-2.36%)
Sep 08, 2023 0.1441 30,085 +0.00(+2.93%)
Sep 07, 2023 0.1465 0.1465 0.1400 0.1400 38,500 -0.00(-1.48%)
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.