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 (%)
Feb 29, 2024 0.2439 0 +0.00(+1.92%)
Feb 28, 2024 0.2440 0.2450 0.2393 0.2393 5,800 -0.01(-2.09%)
Feb 27, 2024 0.2450 0.2458 0.2408 0.2444 3,100 -0.00(-0.24%)
Feb 26, 2024 0.2451 0.2484 0.2450 0.2450 20,650 -0.00(-0.41%)
Feb 23, 2024 0.2458 0.2468 0.2407 0.2460 7,540 -0.01(-4.47%)
Feb 21, 2024 0.2575 691 -0.01(-2.46%)
Feb 20, 2024 0.2550 0.2651 0.2550 0.2640 38,550 +0.00(+1.54%)
Feb 16, 2024 0.2528 0.2600 0.2528 0.2600 26,000 -0.00(-0.38%)
Feb 14, 2024 0.2610 0 -0.00(-1.29%)
Feb 12, 2024 0.2644 300 +0.00(+0.11%)
Feb 09, 2024 0.2641 0.2641 0.2641 0.2641 500 +0.01(+3.57%)
Feb 08, 2024 0.2599 0.2599 0.2550 0.2550 30,000 -0.01(-2.75%)
Feb 07, 2024 0.2700 0.2700 0.2580 0.2622 27,500 -0.00(-1.21%)
Feb 06, 2024 0.2502 0.2654 0.2502 0.2654 90,340 +0.03(+12.08%)
Feb 05, 2024 0.2365 0.2368 0.2365 0.2368 11,500 -0.00(-0.50%)
Feb 02, 2024 0.2380 0.2380 0.2380 0.2380 2,500 -0.01(-2.06%)
Feb 01, 2024 0.2312 0.2491 0.2261 0.2430 254,700 +0.03(+12.55%)
Jan 31, 2024 0.2151 0.2159 0.2151 0.2159 2,000 -0.01(-2.66%)
Jan 30, 2024 0.2240 0.2240 0.2218 0.2218 1,550 -0.01(-4.81%)
Jan 26, 2024 0.2330 0 +0.00(+1.04%)
Jan 25, 2024 0.2163 0.2317 0.2163 0.2306 62,000 +0.00(+1.23%)
Jan 23, 2024 0.2278 0 +0.02(+8.01%)
Jan 19, 2024 0.2109 0 +0.00(+0.43%)
Jan 17, 2024 0.2100 0 -0.02(-6.75%)
Jan 10, 2024 0.2252 0 +0.01(+5.58%)
Jan 09, 2024 0.2244 0.2244 0.2133 0.2133 1,100 -0.00(-0.84%)
Jan 04, 2024 0.2151 21,000 -0.03(-12.20%)
Jan 03, 2024 0.2198 0.2450 0.2170 0.2450 88,400 +0.04(+21.89%)
Dec 29, 2023 0.2010 1,500 -0.01(-3.78%)
Dec 28, 2023 0.2136 0.2136 0.2089 0.2089 22,500 -0.01(-3.60%)
Dec 27, 2023 0.2167 0.2167 0.2167 0.2167 50,500 -0.01(-2.83%)
Dec 22, 2023 0.2230 0 -0.01(-4.50%)
Dec 21, 2023 0.2300 0.2335 0.2300 0.2335 1,200 +0.01(+2.64%)
Dec 20, 2023 0.2275 0.2332 0.2275 0.2275 3,150 -0.01(-5.21%)
Dec 18, 2023 0.2400 0 +0.01(+3.36%)
Dec 14, 2023 0.2322 0 +0.00(+1.40%)
Dec 11, 2023 0.2290 0 -0.00(-1.04%)
Dec 07, 2023 0.2314 0 +0.03(+14.05%)
Dec 06, 2023 0.2062 0.2062 0.2029 0.2029 6,100 -0.01(-2.87%)
Dec 04, 2023 0.2089 500 -0.01(-3.91%)
Dec 01, 2023 0.2200 0.2200 0.2142 0.2174 3,100 +0.01(+2.89%)
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%)
Sep 05, 2023 0.1421 0 -0.00(-1.39%)
Aug 31, 2023 0.1441 0 -0.01(-3.81%)
Aug 29, 2023 0.1498 100 +0.01(+4.17%)
Aug 28, 2023 0.1422 0.1438 0.1422 0.1438 15,000 +0.00(+1.27%)
Aug 25, 2023 0.1520 0.1520 0.1420 0.1420 32,300 -0.00(-2.87%)
Aug 24, 2023 0.1462 0.1462 0.1462 0.1462 9,720 +0.01(+3.91%)
Aug 21, 2023 0.1407 20,000 +0.00(+0.43%)
Aug 18, 2023 0.1401 0.1401 0.1401 0.1401 1,180 -0.00(-0.43%)
Aug 17, 2023 0.1407 0.1408 0.1407 0.1407 41,580 -0.01(-3.43%)
Aug 16, 2023 0.1457 0.1457 0.1457 0.1457 2,000 +0.00(+3.26%)
Aug 15, 2023 0.1411 0.1411 0.1411 0.1411 17,500 -0.00(-0.49%)
Aug 14, 2023 0.1414 0.1450 0.1414 0.1418 53,260 -0.00(-2.94%)
Aug 11, 2023 0.1461 0.1461 0.1461 0.1461 2,729 -0.00(-0.88%)
Aug 10, 2023 0.1436 0.1500 0.1436 0.1474 48,700 -0.01(-5.99%)
Jul 31, 2023 0.1568 0 -0.01(-3.33%)
Jul 27, 2023 0.1622 0 +0.01(+6.36%)
Jul 26, 2023 0.1525 0.1525 0.1525 0.1525 780 +0.02(+11.23%)
Jul 14, 2023 0.1371 0 -0.00(-1.30%)
Jul 13, 2023 0.1443 0.1443 0.1389 0.1389 6,075 -0.01(-4.27%)
Jul 07, 2023 0.1451 0 -0.01(-7.11%)
Jun 22, 2023 0.1562 0 +0.01(+6.84%)
Jun 21, 2023 0.1462 0.1462 0.1462 0.1462 1,345 -0.00(-2.34%)
Jun 13, 2023 0.1497 0 -0.01(-8.61%)
May 05, 2023 0.1638 0 +0.01(+8.41%)
May 04, 2023 0.1511 0.1511 0.1511 0.1511 250 +0.01(+6.33%)
May 02, 2023 0.1421 0 +0.01(+7.65%)
Apr 26, 2023 0.1320 0 +0.00(+1.54%)
Apr 25, 2023 0.1400 0.1400 0.1300 0.1300 39,837 +0.00(+0.00%)
Apr 24, 2023 0.1299 0.1300 0.1299 0.1300 23,000 -0.01(-5.11%)
Apr 19, 2023 0.1370 0 +0.01(+9.60%)
Apr 18, 2023 0.1310 0.1310 0.1250 0.1250 37,000 -0.02(-10.71%)
Apr 14, 2023 0.1400 0 +0.00(+2.49%)
Apr 13, 2023 0.1367 0.1367 0.1366 0.1366 91,100 -0.01(-8.75%)
Apr 12, 2023 0.1497 0.1497 0.1497 0.1497 7,000 -0.00(-1.45%)
Apr 11, 2023 0.1519 0.1519 0.1519 0.1519 850 +0.02(+15.60%)
Apr 05, 2023 0.1314 0 -0.01(-7.14%)
Apr 04, 2023 0.1351 0.1415 0.1351 0.1415 400 +0.02(+13.11%)
Mar 31, 2023 0.1251 0 +0.00(+0.08%)
Mar 30, 2023 0.1250 0.1250 0.1250 0.1250 18,500 -0.01(-4.65%)
Mar 29, 2023 0.1311 0.1311 0.1311 0.1311 1,000 +0.00(+2.66%)
Mar 28, 2023 0.1250 0.1277 0.1250 0.1277 148,300 +0.00(+2.90%)
Mar 22, 2023 0.1241 0 -0.00(-3.65%)
Mar 20, 2023 0.1288 0 +0.01(+6.18%)
Mar 16, 2023 0.1213 0 +0.00(+1.08%)
Mar 15, 2023 0.1284 0.1284 0.1200 0.1200 20,500 -0.02(-11.24%)
Mar 08, 2023 0.1352 0 +0.00(+0.45%)
Mar 07, 2023 0.1346 0.1346 0.1346 0.1346 7,143 +0.00(+2.44%)
Mar 06, 2023 0.1314 0.1314 0.1314 0.1314 300 +0.00(+1.08%)
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.