Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.2874	0.2874	0.2860	0.2860	260	-0.00(-0.14%)
Apr 29, 2024	0.2900	0.2900	0.2850	0.2864	4,900	+0.00(+1.60%)
Apr 26, 2024	0.2852	0.2968	0.2812	0.2819	100,230	-0.01(-3.26%)
Apr 25, 2024	0.2904	0.2914	0.2904	0.2914	85,000	+0.01(+1.89%)
Apr 24, 2024	0.2863	0.2863	0.2830	0.2860	45,000	+0.01(+3.06%)
Apr 23, 2024	0.2750	0.2775	0.2750	0.2775	20,200	+0.01(+3.16%)
Apr 19, 2024				0.2690	0	+0.00(+1.86%)
Apr 18, 2024	0.2675	0.2675	0.2641	0.2641	720	-0.00(-0.86%)
Apr 17, 2024	0.2664	0.2664	0.2664	0.2664	141	+0.00(+0.19%)
Apr 16, 2024	0.2739	0.2739	0.2659	0.2659	1,073	-0.02(-6.34%)
Apr 12, 2024				0.2839	50	+0.00(+1.21%)
Apr 11, 2024	0.3200	0.3200	0.2805	0.2805	221,441	+0.01(+1.96%)
Apr 10, 2024	0.2751	0.2751	0.2672	0.2751	1,271	+0.02(+7.71%)
Apr 09, 2024	0.2591	0.2591	0.2429	0.2554	11,893	+0.02(+6.68%)
Apr 08, 2024	0.2394	0.2429	0.2394	0.2394	2,469	+0.00(+0.08%)
Apr 05, 2024	0.2436	0.2436	0.2392	0.2392	19,870	-0.00(-1.52%)
Apr 04, 2024	0.2458	0.2475	0.2429	0.2429	14,190	-0.00(-0.86%)
Apr 03, 2024	0.2498	0.2498	0.2450	0.2450	16,789	-0.00(-1.37%)
Apr 02, 2024	0.2484	0.2484	0.2484	0.2484	1,559	+0.00(+0.00%)

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.