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

Cematrix Corp (OP: CTXXF )

0.3501 +0.0095 (+2.79%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 26, 2021 0.5355 0.5721 0.5355 0.5663 47,200 +0.02(+3.89%)
Feb 25, 2021 0.5795 0.5795 0.5405 0.5451 7,090 -0.01(-2.66%)
Feb 24, 2021 0.5637 0.5638 0.5547 0.5600 103,263 +0.02(+3.90%)
Feb 23, 2021 0.5412 0.5593 0.5390 0.5390 9,250 -0.03(-4.92%)
Feb 22, 2021 0.5514 0.5669 0.5500 0.5669 18,305 +0.00(+0.59%)
Feb 19, 2021 0.5754 0.5998 0.5600 0.5636 15,000 -0.02(-2.83%)
Feb 18, 2021 0.6000 0.6100 0.5648 0.5800 16,299 -0.01(-1.51%)
Feb 17, 2021 0.6000 0.6100 0.5789 0.5889 188,547 -0.01(-1.03%)
Feb 16, 2021 0.5900 0.5950 0.5862 0.5950 41,900 +0.02(+2.59%)
Feb 12, 2021 0.5613 0.5800 0.5558 0.5800 95,600 +0.01(+2.60%)
Feb 11, 2021 0.5875 0.5875 0.5613 0.5653 6,600 -0.03(-4.28%)
Feb 10, 2021 0.5900 0.6002 0.5685 0.5906 42,017 -0.01(-1.57%)
Feb 09, 2021 0.6000 0.6045 0.5870 0.6000 27,426 +0.00(+0.00%)
Feb 08, 2021 0.5874 0.6148 0.5874 0.6000 23,701 +0.00(+0.00%)
Feb 05, 2021 0.5850 0.6038 0.5778 0.6000 33,000 +0.00(+0.47%)
Feb 04, 2021 0.6038 0.6038 0.5972 0.5972 3,690 +0.01(+2.23%)
Feb 03, 2021 0.5744 0.5888 0.5654 0.5842 27,141 +0.03(+6.10%)
Feb 02, 2021 0.5782 0.5784 0.5506 0.5506 72,850 -0.01(-1.41%)
Feb 01, 2021 0.6022 0.6022 0.5585 0.5585 68,582 -0.00(-0.27%)
Jan 29, 2021 0.6000 0.6220 0.5531 0.5600 127,600 -0.05(-8.20%)
Jan 28, 2021 0.6197 0.6770 0.5980 0.6100 36,662 +0.00(+0.07%)
Jan 27, 2021 0.6313 0.6466 0.6000 0.6096 144,591 -0.03(-4.27%)
Jan 26, 2021 0.7170 0.7170 0.6258 0.6368 112,237 -0.02(-2.81%)
Jan 25, 2021 0.6400 0.6795 0.6000 0.6552 204,374 +0.09(+14.95%)
Jan 22, 2021 0.5569 0.5936 0.5480 0.5700 271,300 +0.03(+5.56%)
Jan 21, 2021 0.5748 0.5748 0.5396 0.5400 36,743 +0.00(+0.07%)
Jan 20, 2021 0.5520 0.5520 0.5001 0.5396 25,219 +0.03(+5.04%)
Jan 19, 2021 0.5200 0.5200 0.5137 0.5137 17,800 +0.01(+1.12%)
Jan 15, 2021 0.5200 0.5241 0.5000 0.5080 19,900 -0.01(-1.01%)
Jan 14, 2021 0.5159 0.5279 0.5000 0.5132 17,627 +0.03(+6.27%)
Jan 13, 2021 0.4904 0.4904 0.4823 0.4829 4,431 -0.02(-3.42%)
Jan 12, 2021 0.4989 0.5000 0.4841 0.5000 48,004 -0.01(-1.96%)
Jan 11, 2021 0.4948 0.5100 0.4948 0.5100 98,422 -0.03(-6.08%)
Jan 08, 2021 0.5248 0.5475 0.5238 0.5430 42,600 -0.01(-1.27%)
Jan 07, 2021 0.5221 0.5500 0.5221 0.5500 28,600 +0.03(+5.77%)
Jan 06, 2021 0.5317 0.5500 0.5200 0.5200 5,640 -0.03(-5.45%)
Jan 05, 2021 0.5529 0.5600 0.5500 0.5500 157,000 +0.00(+0.70%)
Jan 04, 2021 0.5631 0.5713 0.5400 0.5462 42,885 -0.03(-5.22%)
Dec 31, 2020 0.5763 0.5763 0.5763 37,536 +0.07(+12.76%)
Dec 30, 2020 0.4900 0.5111 0.4624 0.5111 37,536 +0.06(+13.08%)
Dec 29, 2020 0.4427 0.4579 0.4340 0.4520 210,707 -0.03(-7.15%)
Dec 28, 2020 0.5400 0.5400 0.4868 0.4868 10,380 +0.05(+12.06%)
Dec 24, 2020 0.4344 0.4344 0.4344 0.4344 800 +0.01(+2.53%)
Dec 23, 2020 0.4461 0.4537 0.4237 0.4237 29,369 -0.02(-4.70%)
Dec 22, 2020 0.4531 0.4531 0.4309 0.4446 11,000 +0.06(+17.00%)
Dec 21, 2020 0.3800 0.3800 0.3696 0.3800 11,603 +0.01(+2.29%)
Dec 18, 2020 0.3799 0.3799 0.3715 0.3715 2,600 -0.01(-3.18%)
Dec 16, 2020 0.3837 0.3837 0.3837 0 +0.03(+7.30%)
Dec 14, 2020 0.3576 0.3576 0.3576 0 +0.00(+1.10%)
Dec 11, 2020 0.3595 0.3595 0.3537 0.3537 6,300 -0.02(-4.41%)
Dec 10, 2020 0.3615 0.3700 0.3615 0.3700 8,000 -0.01(-1.62%)
Dec 07, 2020 0.3761 0.3761 0.3761 0 +0.00(+0.56%)
Dec 04, 2020 0.3703 0.3740 0.3703 0.3740 50,200 -0.03(-6.50%)
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.