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

Cematrix Corp (OP: CTXXF )

0.3460 +0.0054 (+1.59%)
Streaming Delayed Price Updated: 9:43 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 27, 2023 0.1313 0 -0.01(-4.44%)
Feb 24, 2023 0.1356 0.1374 0.1356 0.1374 5,850 +0.00(+0.96%)
Feb 23, 2023 0.1361 0.1361 0.1361 0.1361 2,580 -0.01(-5.16%)
Feb 16, 2023 0.1435 0 +0.01(+5.67%)
Feb 10, 2023 0.1358 0 +0.00(+0.37%)
Feb 09, 2023 0.1380 0.1380 0.1353 0.1353 10,000 -0.00(-3.01%)
Feb 08, 2023 0.1380 0.1395 0.1365 0.1395 9,676 +0.00(+2.88%)
Feb 03, 2023 0.1356 0 +0.00(+0.30%)
Feb 01, 2023 0.1352 0 -0.00(-2.10%)
Jan 30, 2023 0.1381 0 +0.00(+0.44%)
Jan 26, 2023 0.1375 275 -0.01(-3.78%)
Jan 25, 2023 0.1429 0.1429 0.1429 0.1429 1,727 +0.01(+3.85%)
Jan 24, 2023 0.1381 0.1381 0.1376 0.1376 6,217 -0.00(-0.65%)
Jan 23, 2023 0.1450 0.1474 0.1385 0.1385 125,203 -0.01(-6.61%)
Jan 20, 2023 0.1513 0.1513 0.1483 0.1483 5,761 +0.00(+1.16%)
Jan 18, 2023 0.1466 0 -0.01(-6.03%)
Jan 17, 2023 0.1560 0.1560 0.1560 0.1560 1,000 -0.01(-8.24%)
Jan 13, 2023 0.1700 0.1700 0.1700 0.1700 5,275 -0.01(-5.56%)
Jan 12, 2023 0.1816 0.1816 0.1800 0.1800 2,100 +0.02(+14.36%)
Jan 05, 2023 0.1574 0 +0.00(+1.16%)
Jan 04, 2023 0.1556 0.1556 0.1556 0.1556 10,000 +0.00(+0.78%)
Dec 30, 2022 0.1544 0 +0.00(+2.93%)
Dec 29, 2022 0.1500 0.1500 0.1500 0.1500 250 -0.01(-5.60%)
Dec 28, 2022 0.1537 0.1589 0.1537 0.1589 1,239 +0.02(+11.90%)
Dec 27, 2022 0.1420 0.1420 0.1420 0.1420 200 -0.02(-10.01%)
Dec 23, 2022 0.1578 0.1578 0.1578 0.1578 6,500 -0.01(-7.12%)
Dec 21, 2022 0.1699 0 +0.01(+6.19%)
Dec 20, 2022 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.19%)
Dec 16, 2022 0.1597 0 -0.00(-1.42%)
Dec 15, 2022 0.1591 0.1648 0.1591 0.1620 23,500 +0.03(+21.80%)
Dec 14, 2022 0.1353 0.1386 0.1330 0.1330 10,350 +0.01(+12.43%)
Dec 12, 2022 0.1183 0 -0.00(-1.42%)
Dec 09, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 08, 2022 0.1200 0.1200 0.1178 0.1200 33,000 +0.00(+1.52%)
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.